AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,06%	34,24	33,22	34,86	34,46
17/07/2024	348.939	-0,06%	34,24	33,22	34,86	34,46
16/07/2024	325.249	5,41%	33,00	32,805	34,97	34,48
15/07/2024	244.636	8,67%	30,26	29,50	32,99	32,71
12/07/2024	261.565	-0,73%	27,58	29,955	31,315	30,10
11/07/2024	246.838	11,10%	27,58	27,07	30,655	30,32
10/07/2024	140.147	5,86%	25,54	25,84	27,32	27,29
09/07/2024	128.627	1,10%	25,54	24,95	25,83	25,75
08/07/2024	204.710	2,91%	24,59	24,84	25,98	25,47
05/07/2024	81.869	-0,60%	24,59	24,39	25,04	24,75
04/07/2024	148.734	4,01%	24,59	24,31	25,45	24,90
03/07/2024	146.607	4,01%	24,59	24,31	25,45	24,90
02/07/2024	183.294	-2,72%	24,42	23,72	24,76	23,94
01/07/2024	144.817	-1,80%	25,00	24,40	25,3334	24,61
28/06/2024	364.234	0,87%	25,00	24,54	25,37	25,015
27/06/2024	86.035	2,40%	24,36	23,86	24,845	24,80
26/06/2024	194.233	1,55%	23,86	23,39	24,28	24,22
25/06/2024	143.335	-0,83%	23,92	23,63	24,09	23,85
24/06/2024	158.575	0,21%	24,05	23,58	24,39	24,05
21/06/2024	976.376	4,85%	22,84	22,27	24,6167	24,00
20/06/2024	348.971	0,00%	22,84	22,27	23,30	22,89
19/06/2024	232.264	-2,10%	23,16	22,36	23,15	22,89
18/06/2024	173.078	-1,97%	23,16	22,36	23,15	22,92
17/06/2024	135.413	-1,64%	23,81	22,87	23,81	23,38
14/06/2024	102.941	-1,98%	23,98	23,48	24,07	23,77
13/06/2024	133.242	0,62%	23,98	23,71	24,55	24,25
12/06/2024	372.279	1,90%	24,15	23,64	24,93	24,10
11/06/2024	353.677	0,17%	23,12	22,94	23,94	23,65
10/06/2024	346.928	0,77%	23,12	23,03	23,88	23,61
07/06/2024	156.051	-2,01%	24,84	23,20	24,09	23,43
06/06/2024	271.217	-4,05%	24,84	23,74	25,0423	23,91
05/06/2024	189.699	5,18%	23,80	23,56	24,94	24,96
04/06/2024	284.805	1,11%	23,47	23,465	24,05	23,73
03/06/2024	269.215	-1,96%	24,28	23,15	25,01	23,47
31/05/2024	237.025	1,23%	23,67	23,66	24,82	23,94
30/05/2024	147.274	0,85%	23,67	23,26	23,845	23,65
29/05/2024	173.141	0,39%	23,98	22,91	23,58	23,45
28/05/2024	150.497	-1,72%	23,98	23,28	24,335	23,50
27/05/2024	0	-4,21%	24,91	23,88	25,22	23,91
24/05/2024	208.944	-4,21%	24,91	23,88	25,22	23,91
23/05/2024	206.226	-0,32%	25,00	24,14	25,00	24,96
22/05/2024	304.947	4,55%	23,72	23,72	25,815	25,04
21/05/2024	331.990	-4,24%	25,04	23,90	25,83	23,95
20/05/2024	481.111	-0,24%	25,04	24,66	25,25	25,01
17/05/2024	139.583	-1,57%	25,43	24,51	25,43	25,07
16/05/2024	143.779	-0,51%	25,59	25,04	25,77	25,47
15/05/2024	147.216	1,35%	25,66	25,2201	26,22	25,60
14/05/2024	155.071	5,29%	24,24	24,085	25,44	25,26
13/05/2024	307.554	2,48%	25,77	23,4125	24,70	23,99
10/05/2024	209.669	-10,75%	25,77	23,23	26,13	23,41
09/05/2024	157.379	1,86%	25,77	25,37	26,55	26,23
08/05/2024	125.837	0,27%	25,36	25,2316	26,01	25,75
07/05/2024	238.047	-0,58%	25,97	25,168	26,50	25,62
06/05/2024	137.300	-3,05%	26,76	25,29	26,60	25,77
03/05/2024	243.736	0,91%	26,76	25,69	27,02	26,58
02/05/2024	212.159	1,23%	24,38	24,75	26,74	26,34
01/05/2024	553.777	6,90%	24,38	24,38	26,35	26,02
30/04/2024	767.083	14,27%	21,02	21,0275	24,46	24,34
29/04/2024	577.061	1,43%	21,02	21,02	22,74	21,30
26/04/2024	435.167	11,29%	18,87	18,715	21,61	21,00
25/04/2024	273.341	-2,08%	18,87	18,49	19,30	18,87
24/04/2024	148.372	0,47%	19,52	18,71	19,29	19,27
23/04/2024	282.068	-2,44%	19,52	19,17	20,48	19,18
22/04/2024	71.187	-1,06%	19,93	19,60	20,265	19,66
19/04/2024	208.928	0,20%	19,61	19,08	20,66	19,87
18/04/2024	285.139	-7,64%	21,29	19,785	21,78	19,83
17/04/2024	188.114	0,61%	22,56	20,83	21,56	21,47
16/04/2024	154.081	0,33%	22,56	21,03	22,15	21,34
15/04/2024	131.428	-6,34%	22,56	21,07	22,98	21,27
12/04/2024	238.354	-8,17%	24,89	22,53	24,94	22,71
11/04/2024	418.209	11,55%	24,81	23,86	25,62	24,73
10/04/2024	224.139	2,97%	20,61	20,38	22,42	22,17
09/04/2024	335.813	4,16%	20,61	20,38	21,82	21,53
08/04/2024	94.033	-1,95%	21,05	20,68	21,50	20,67
05/04/2024	101.400	-1,03%	21,05	20,80	21,49	21,08
04/04/2024	303.932	2,80%	20,82	20,65	22,00	21,30
03/04/2024	356.745	-0,58%	20,76	20,27	20,915	20,72
02/04/2024	275.153	-2,25%	22,55	20,40	21,015	20,84
01/04/2024	389.601	-5,33%	22,55	20,46	22,43	21,32
28/03/2024	362.584	5,33%	21,64	20,815	22,87	22,52
27/03/2024	239.262	-1,02%	21,64	20,98	21,715	21,38
26/03/2024	252.618	2,37%	21,28	20,70	21,845	21,60
25/03/2024	136.532	-2,68%	24,41	21,07	22,005	21,09
22/03/2024	345.974	-11,39%	24,41	21,595	24,45	21,665
21/03/2024	235.882	2,13%	24,34	24,02	24,71	24,45
20/03/2024	283.295	2,88%	23,01	22,745	23,99	23,94
19/03/2024	185.552	0,26%	23,01	22,785	23,46	23,23
18/03/2024	187.276	-1,19%	23,30	22,52	23,29	23,17
15/03/2024	1.180.341	-0,64%	24,49	23,32	24,41	23,45
14/03/2024	227.059	-4,42%	24,49	23,23	24,49	23,60
13/03/2024	212.050	-5,26%	26,90	24,67	26,34	24,69
12/03/2024	297.718	11,61%	26,90	24,545	26,91	26,06
11/03/2024	173.507	-5,85%	24,95	23,355	24,95	23,35
08/03/2024	67.574	0,69%	24,90	24,29	25,48	24,80
07/03/2024	90.363	-3,37%	25,95	24,63	25,64	24,63
06/03/2024	199.404	0,63%	25,95	25,16	25,78	25,49
05/03/2024	116.107	-3,14%	25,50	24,67	26,33	25,33
04/03/2024	187.132	2,75%	25,53	24,94	26,90	26,15
01/03/2024	120.290	-0,31%	25,53	25,28	26,00	25,45
29/02/2024	139.686	-1,09%	26,23	25,31	26,45	25,53