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 > >>
05/02/2026	209.966	-0,99%	48,64	46,36	49,44	47,90
04/02/2026	345.087	-5,53%	52,00	48,21	52,20	48,38
03/02/2026	186.430	1,33%	51,50	49,42	52,00	51,21
02/02/2026	388.640	6,60%	47,05	47,05	50,98	50,54
30/01/2026	269.820	-0,92%	48,10	44,76	48,10	47,41
29/01/2026	168.494	0,84%	47,45	46,815	48,45	47,85
28/01/2026	232.639	-4,59%	49,63	46,5827	49,63	47,45
27/01/2026	249.579	5,54%	47,27	47,00	50,00	49,73
26/01/2026	214.559	-1,05%	46,61	45,76	48,79	47,12
23/01/2026	200.700	0,44%	47,53	46,51	48,08	47,54
22/01/2026	162.173	1,39%	46,98	46,42	48,0795	47,33
21/01/2026	125.696	1,02%	45,76	44,44	46,79	46,68
20/01/2026	178.521	1,16%	45,45	44,25	46,9264	46,21
16/01/2026	216.746	-1,36%	46,81	45,12	47,715	45,68
15/01/2026	359.712	-7,86%	50,20	45,49	50,40	46,31
14/01/2026	408.545	4,44%	48,20	46,73	50,38	50,26
13/01/2026	266.941	-1,85%	48,90	46,52	48,91	48,125
12/01/2026	509.934	9,76%	44,30	44,30	50,00	49,03
09/01/2026	468.866	1,99%	43,50	42,50	46,2678	44,67
08/01/2026	297.046	-3,12%	44,90	43,52	45,02	43,80
07/01/2026	485.240	2,96%	44,79	43,59	47,36	45,21
06/01/2026	321.175	1,64%	42,51	42,00	44,18	43,91
05/01/2026	320.730	-3,89%	45,50	42,84	45,50	43,20
02/01/2026	335.706	-7,28%	48,48	44,80	48,57	44,95
31/12/2025	294.541	0,52%	49,00	47,71	49,19	48,48
30/12/2025	409.036	-5,26%	51,00	46,91	51,00	48,48
29/12/2025	358.622	1,62%	49,52	49,52	52,47	50,91
26/12/2025	152.146	0,18%	50,01	49,50	50,185	50,10
24/12/2025	144.270	-0,06%	51,04	49,53	51,04	50,01
23/12/2025	307.080	-0,58%	50,40	49,17	51,27	50,04
22/12/2025	427.164	2,55%	49,32	48,21	51,43	50,33
19/12/2025	299.715	3,26%	47,00	47,00	49,85	49,08
18/12/2025	261.483	4,03%	45,64	45,64	48,44	47,53
17/12/2025	179.717	1,51%	44,98	44,48	46,09	45,69
16/12/2025	217.697	-1,16%	47,79	44,028	47,79	45,03
15/12/2025	213.548	1,02%	44,94	43,86	46,5999	45,56
12/12/2025	230.590	-1,84%	46,18	44,445	46,815	44,94
11/12/2025	226.141	1,85%	46,6614	43,90	47,856	45,78
10/12/2025	169.903	2,63%	43,55	43,55	45,335	44,95
09/12/2025	235.143	-1,60%	44,51	42,80	45,28	43,80
08/12/2025	181.777	0,36%	45,70	44,205	46,56	44,51
05/12/2025	238.913	2,43%	42,30	42,20	44,84	44,35
04/12/2025	385.616	-1,05%	43,75	42,625	45,32	43,30
03/12/2025	412.920	6,99%	41,50	40,536	44,285	43,76
02/12/2025	476.054	-0,99%	41,31	40,545	41,94	40,90
01/12/2025	340.936	-0,74%	41,95	40,01	42,30	41,31
28/11/2025	162.583	-0,52%	42,66	41,51	43,7579	41,65
26/11/2025	418.803	1,59%	40,90	40,90	42,81	42,16
25/11/2025	288.176	-1,07%	41,25	39,94	42,2744	41,50
24/11/2025	497.381	4,95%	40,39	39,02	43,31	41,95
21/11/2025	902.422	5,10%	32,995	32,995	40,12	39,61
20/11/2025	327.409	1,86%	37,21	36,7237	38,99	37,66
19/11/2025	258.134	0,00%	35,61	35,61	37,52	37,01
18/11/2025	253.187	6,54%	35,40	34,10	37,65	37,01
17/11/2025	454.848	2,57%	32,88	32,88	35,14	34,77
14/11/2025	602.079	1,68%	33,02	32,96	34,56	33,82
13/11/2025	351.991	0,48%	33,01	32,90	33,905	33,26
12/11/2025	411.546	-1,40%	32,53	32,53	34,30	33,09
11/11/2025	528.225	-1,71%	33,0001	32,37	34,615	33,56
10/11/2025	1.589.284	-14,30%	40,50	30,27	40,50	33,98
07/11/2025	238.512	3,85%	38,97	36,38	39,79	39,65
06/11/2025	468.799	5,86%	36,72	35,61	40,9799	38,20
05/11/2025	466.073	3,71%	37,65	34,22	39,78	36,00
04/11/2025	127.834	-3,44%	34,50	34,50	36,50	34,74
03/11/2025	179.485	-1,34%	36,58	35,52	37,12	36,04
31/10/2025	133.532	0,29%	36,47	36,01	36,95	36,58
30/10/2025	163.096	0,97%	36,00	36,00	37,82	36,47
29/10/2025	350.937	-0,11%	36,85	35,815	38,38	36,12
28/10/2025	163.509	-0,06%	36,45	35,96	36,99	36,16
27/10/2025	293.214	3,17%	34,90	34,90	36,6997	36,18
24/10/2025	151.373	3,15%	34,50	33,6835	35,145	35,07
23/10/2025	183.995	1,04%	33,50	33,22	34,54	34,00
22/10/2025	263.533	-1,35%	34,20	33,006	34,80	33,65
21/10/2025	176.493	-3,32%	35,34	34,00	35,38	34,11
20/10/2025	170.520	1,88%	34,99	34,675	35,5769	35,28
17/10/2025	232.789	0,67%	34,50	33,11	35,16	34,63
16/10/2025	172.658	0,26%	34,29	33,85	35,77	34,40
15/10/2025	434.527	7,44%	31,41	31,41	34,415	34,29
14/10/2025	136.720	-1,63%	32,21	31,73	33,4299	31,85
13/10/2025	285.785	3,48%	31,60	31,60	33,97	32,46
10/10/2025	114.024	-1,13%	32,05	31,18	32,38	31,37
09/10/2025	233.348	-0,19%	31,91	31,23	32,535	31,77
08/10/2025	430.790	6,50%	30,15	30,15	31,99	31,83
07/10/2025	177.270	-1,26%	30,0938	29,48	31,305	29,87
06/10/2025	177.318	-2,23%	31,00	29,915	31,155	30,25
03/10/2025	242.931	-1,28%	32,00	30,658	32,24	30,94
02/10/2025	596.219	-1,97%	31,76	30,00	32,19	31,34
01/10/2025	547.932	4,51%	30,27	30,26	33,48	31,97
30/09/2025	2.622.724	31,44%	24,80	24,80	32,50	30,62
29/09/2025	317.401	-1,19%	23,84	23,15	24,10	23,27
26/09/2025	397.225	6,90%	22,00	20,79	23,99	23,58
25/09/2025	286.702	-0,32%	21,90	21,40	22,52	22,04
24/09/2025	536.089	5,59%	21,04	21,00	23,59	22,14
23/09/2025	287.073	-2,10%	21,15	20,72	21,63	20,95
22/09/2025	262.583	2,64%	20,50	20,4904	21,58	21,40
19/09/2025	324.633	-1,23%	20,90	20,5701	21,45	20,84
18/09/2025	183.962	6,41%	19,50	19,50	21,225	21,08
17/09/2025	461.815	1,96%	19,80	19,10	20,3626	19,81
16/09/2025	866.875	-3,87%	20,37	17,1062	20,37	19,40
15/09/2025	680.399	-13,76%	24,43	20,16	24,43	20,16