BiG | O banco que entende os seus valores.

AnaptysBio Inc (ANAB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	633.652	-2,96%	66,42	62,58	66,42	63,42
01/07/2026	215.003	-2,90%	67,50	65,43	67,585	65,43
30/06/2026	379.662	2,32%	66,97	65,5609	69,28	67,50
29/06/2026	390.308	4,54%	63,21	61,90	66,03	65,97
26/06/2026	386.160	5,92%	59,71	58,62	63,27	63,15
25/06/2026	181.709	1,88%	58,28	58,28	61,93	59,68
24/06/2026	298.945	-1,80%	59,50	58,13	60,51	58,48
23/06/2026	237.007	-0,62%	61,20	58,875	62,22	59,43
18/06/2026	228.781	1,30%	58,24	55,17	59,99	59,99
17/06/2026	321.563	-1,56%	57,75	56,695	60,00	56,77
16/06/2026	262.241	-3,28%	59,55	57,38	60,49	57,61
15/06/2026	377.081	5,73%	54,08	54,08	59,51	59,51
12/06/2026	261.490	3,37%	54,87	54,3001	56,25	56,07
11/06/2026	309.184	4,13%	52,51	51,44	54,9799	54,24
10/06/2026	256.871	0,89%	51,46	50,92	53,93	52,10
09/06/2026	205.677	0,45%	51,41	50,59	53,3999	51,63
08/06/2026	178.292	1,97%	53,2525	50,06	53,2525	51,36
05/06/2026	272.912	-2,44%	52,70	50,37	52,70	50,37
04/06/2026	197.537	0,80%	51,29	50,58	52,54	51,67
03/06/2026	505.697	-0,10%	52,30	50,185	52,505	51,24
02/06/2026	419.662	-3,59%	52,98	50,46	52,98	51,26
01/06/2026	455.372	-4,55%	56,00	52,04	56,00	53,14
29/05/2026	275.553	-2,35%	57,81	54,87	57,81	55,67
28/05/2026	312.678	-1,16%	57,50	56,93	58,95	57,02
27/05/2026	315.257	-0,14%	57,00	56,93	59,395	57,69
26/05/2026	274.085	-3,25%	60,99	57,08	61,99	57,77
22/05/2026	249.132	-1,16%	62,84	59,07	64,42	59,71
21/05/2026	235.564	0,55%	59,00	59,00	60,95	60,41
20/05/2026	274.941	0,52%	60,50	59,70	61,39	60,08
19/05/2026	246.832	1,86%	59,10	57,13	60,92	59,77
18/05/2026	328.818	-6,98%	62,25	58,31	64,35	58,74
15/05/2026	180.414	2,40%	61,20	60,93	64,355	63,15
14/05/2026	288.441	-0,79%	62,00	59,9407	63,63	62,19
13/05/2026	491.149	-4,41%	65,00	57,85	65,10	62,685
12/05/2026	640.775	-3,46%	67,90	62,50	68,345	65,58
11/05/2026	264.837	-2,03%	69,9729	66,90	70,47	67,92
08/05/2026	195.993	3,38%	62,708	62,708	70,07	69,33
07/05/2026	780.624	-0,77%	67,80	62,07	68,69	66,96
06/05/2026	478.269	-2,58%	71,01	67,04	72,2299	67,36
05/05/2026	274.142	-0,72%	70,02	68,39	72,36	69,28
04/05/2026	258.201	4,58%	67,39	65,97	69,995	69,78
01/05/2026	269.498	1,57%	65,90	65,00	67,145	66,76
30/04/2026	210.417	5,44%	64,21	61,21	66,20	65,73
29/04/2026	451.814	-5,54%	66,61	60,70	66,61	62,34
28/04/2026	466.311	-0,72%	67,16	65,06	71,67	66,11
27/04/2026	164.292	12,64%	59,46	59,29	66,65	66,59
24/04/2026	837.016	14,84%	51,77	49,80	60,60	58,88
23/04/2026	303.047	-4,26%	52,75	51,22	54,75	51,27
22/04/2026	481.941	3,34%	51,493	50,52	54,91	53,55
21/04/2026	465.544	1,71%	50,95	50,02	54,825	51,82
20/04/2026	782.070	13,22%	45,18	44,00	51,6288	50,95
17/04/2026	488.504	0,91%	66,01	45,00	69,49	45,00
16/04/2026	121.702	-1,52%	68,00	65,83	68,70	66,90
15/04/2026	151.722	-3,32%	70,72	67,38	70,72	67,89
14/04/2026	301.432	2,17%	69,00	66,14	71,29	70,22
13/04/2026	370.131	-1,95%	69,80	68,64	73,30	68,73
10/04/2026	250.330	2,28%	68,30	66,78	70,11	70,10
09/04/2026	249.162	4,67%	65,00	63,89	69,12	68,54
08/04/2026	272.972	5,49%	62,50	62,50	65,93	65,54
07/04/2026	200.274	-0,48%	61,50	60,91	62,56	62,13
06/04/2026	335.164	8,24%	57,20	57,20	63,25	62,43
02/04/2026	403.404	1,68%	56,10	56,10	60,14	57,68
01/04/2026	856.368	2,29%	56,29	54,24	58,105	56,73
31/03/2026	499.584	0,70%	56,39	55,12	60,08	55,46
30/03/2026	614.432	-3,50%	58,08	54,53	58,975	55,39
27/03/2026	933.773	-11,68%	64,30	55,61	66,28	57,40
26/03/2026	168.295	-0,74%	64,09	63,2401	66,995	64,99
25/03/2026	214.702	3,76%	63,81	63,81	66,22	65,39
24/03/2026	171.358	0,48%	62,00	60,95	64,1462	63,02
23/03/2026	240.207	0,59%	62,00	62,00	65,20	62,72
20/03/2026	1.085.218	-3,83%	64,02	61,61	65,42	62,365
19/03/2026	683.534	0,00%	64,21	63,11	65,89	64,72
18/03/2026	879.247	-3,75%	68,10	64,355	68,10	64,72
17/03/2026	400.472	3,88%	64,78	63,02	68,39	67,29
16/03/2026	292.090	-0,05%	66,73	63,40	66,73	64,78
13/03/2026	577.274	1,60%	65,00	63,10	66,25	64,81
12/03/2026	420.680	-1,59%	64,68	61,54	67,50	63,79
11/03/2026	701.429	4,29%	61,97	61,06	66,6599	64,67
10/03/2026	410.593	3,87%	62,90	58,61	62,90	62,01
09/03/2026	268.472	8,07%	54,00	54,00	59,88	59,70
06/03/2026	289.324	-3,23%	56,16	53,70	58,11	55,41
05/03/2026	600.418	-5,40%	59,0499	55,51	63,47	57,28
04/03/2026	821.312	14,61%	55,00	54,175	62,69	60,55
03/03/2026	183.009	-3,79%	53,73	52,68	54,74	52,83
02/03/2026	150.420	-0,25%	55,05	53,61	55,755	54,91
27/02/2026	135.668	-1,78%	55,6744	53,54	57,21	55,05
26/02/2026	200.000	1,82%	56,00	53,54	56,53	56,11
25/02/2026	192.560	-0,54%	55,34	54,00	57,24	55,11
24/02/2026	169.019	2,06%	54,91	54,60	57,73	55,41
23/02/2026	201.379	0,19%	55,33	53,26	56,05	54,29
20/02/2026	321.504	-2,29%	57,00	53,36	57,00	54,19
19/02/2026	249.581	1,15%	54,88	53,16	55,88	55,46
18/02/2026	347.846	2,11%	53,72	53,28	56,275	54,83
17/02/2026	207.113	1,16%	52,7825	52,6155	54,78	53,695
13/02/2026	408.995	-3,32%	54,60	52,555	57,63	53,08
12/02/2026	448.802	-0,63%	56,18	51,92	56,28	54,90
11/02/2026	957.365	9,97%	51,00	46,85	56,39	55,25
10/02/2026	159.087	0,58%	50,11	48,95	51,3737	50,24
09/02/2026	311.335	-0,10%	49,11	48,15	51,20	49,95
06/02/2026	328.283	3,95%	48,91	47,90	51,7405	50,00