AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	125.145	-2,49%	26,81	25,59	26,585	25,81
27/02/2024	87.225	0,04%	26,81	26,215	26,854	26,47
26/02/2024	207.333	2,28%	26,40	26,02	27,48	26,46
23/02/2024	154.599	2,33%	25,27	25,11	26,12	25,87
22/02/2024	142.838	-0,82%	25,47	24,87	25,84	25,28
21/02/2024	213.559	6,97%	24,09	24,485	25,67	25,49
20/02/2024	102.288	-1,12%	24,09	23,52	24,59	23,83
19/02/2024	383.944	5,89%	22,54	23,4525	25,04	24,10
16/02/2024	383.944	5,89%	22,54	23,4525	25,04	24,10
15/02/2024	66.626	2,11%	22,54	22,225	22,80	22,76
14/02/2024	84.988	1,27%	22,30	22,19	22,49	22,29
13/02/2024	83.354	-4,60%	22,40	21,77	22,715	22,01
12/02/2024	124.757	0,26%	23,13	22,425	23,3343	23,07
09/02/2024	91.315	-0,52%	23,20	22,95	23,54	23,01
08/02/2024	206.283	-1,62%	23,56	23,10	24,085	23,13
07/02/2024	177.007	-2,12%	24,00	23,49	24,13	23,51
06/02/2024	206.089	-0,21%	23,99	23,645	24,49	24,02
05/02/2024	136.629	0,25%	23,87	23,645	24,35	24,07
02/02/2024	106.646	-0,99%	23,78	23,745	24,18	24,01
01/02/2024	279.810	2,75%	23,78	22,985	24,275	24,25
31/01/2024	438.234	-1,38%	23,78	23,55	24,61	23,60
30/01/2024	134.226	0,46%	23,45	23,44	24,045	23,93
29/01/2024	192.566	0,89%	23,45	23,265	23,86	23,82
26/01/2024	97.541	-0,04%	23,85	23,415	23,99	23,61
25/01/2024	251.549	-0,25%	24,37	23,44	24,14	23,62
24/01/2024	200.206	-1,46%	24,37	23,50	24,45	23,68
23/01/2024	256.623	1,18%	24,08	23,83	24,63	24,03
22/01/2024	243.451	1,19%	23,56	23,44	23,99	23,75
19/01/2024	220.133	-0,93%	23,25	22,48	23,81	23,47
18/01/2024	272.189	1,85%	23,25	21,62	23,74	23,69
17/01/2024	529.131	4,45%	22,00	21,81	24,92	23,26
16/01/2024	88.823	-3,84%	23,03	21,9301	23,03	22,27
15/01/2024	92.761	0,61%	22,77	23,13	23,93	23,16
12/01/2024	92.761	0,61%	22,77	23,13	23,93	23,16
11/01/2024	72.952	-0,13%	22,77	22,655	23,20	23,02
10/01/2024	87.723	0,70%	22,85	22,63	23,48	23,05
09/01/2024	79.646	1,42%	22,39	22,05	23,10	22,89
08/01/2024	174.227	5,32%	21,26	20,75	22,60	22,57
05/01/2024	94.213	-0,97%	21,38	20,72	21,915	21,43
04/01/2024	75.196	2,12%	21,29	20,991	21,75	21,64
03/01/2024	82.251	-2,35%	21,71	21,05	21,86	21,19
02/01/2024	107.967	1,31%	21,71	20,83	22,26	21,70
29/12/2023	79.303	-1,06%	21,71	21,42	21,79	21,42
28/12/2023	89.754	-0,96%	21,79	21,53	22,31	21,65
27/12/2023	100.798	1,77%	21,01	21,22	21,86	21,86
26/12/2023	170.486	3,57%	21,01	20,65	21,5925	21,48
22/12/2023	120.593	4,59%	19,99	20,48	21,21	20,74
21/12/2023	143.851	1,64%	19,99	19,58	20,23	19,83
20/12/2023	187.060	-2,50%	19,99	19,50	20,27	19,51
19/12/2023	206.585	1,83%	19,24	19,82	20,65	20,01
18/12/2023	236.191	2,13%	19,12	18,97	19,68	19,65
15/12/2023	1.116.975	1,05%	19,12	18,95	19,74	19,24
14/12/2023	481.154	4,22%	16,21	17,81	19,24	19,04
13/12/2023	223.859	6,53%	16,21	16,965	18,56	18,27
12/12/2023	151.776	3,63%	16,21	16,125	17,18	17,15
11/12/2023	205.634	1,16%	16,21	15,84	16,58	16,55
08/12/2023	129.635	-0,37%	16,41	16,41	16,87	16,36
07/12/2023	143.301	2,24%	16,11	15,82	16,64	16,42
06/12/2023	116.128	-1,11%	15,44	15,98	16,97	16,06
05/12/2023	114.738	4,17%	15,44	15,375	16,365	16,24
04/12/2023	233.419	3,93%	14,22	14,80	15,51	15,59
01/12/2023	171.859	6,08%	14,22	14,00	15,32	15,00
30/11/2023	249.323	0,43%	14,27	14,02	14,32	14,14
29/11/2023	158.917	1,66%	14,02	14,02	14,555	14,08
28/11/2023	120.524	-0,36%	13,90	13,36	14,139	13,85
27/11/2023	107.344	-2,73%	14,38	13,87	14,38	13,90
24/11/2023	70.927	0,63%	14,16	13,875	14,34	14,29
23/11/2023	85.429	0,21%	14,33	14,07	14,53	14,20
22/11/2023	84.403	0,21%	14,33	14,07	14,53	14,20
21/11/2023	71.866	-2,34%	14,33	14,11	14,99	14,17
20/11/2023	86.648	-2,62%	14,82	14,32	15,105	14,51
17/11/2023	123.199	4,49%	14,41	14,41	15,10	14,90
16/11/2023	168.739	-0,90%	15,03	13,56	15,30	14,26
15/11/2023	203.681	-4,13%	15,03	14,35	15,30	14,39
14/11/2023	246.840	7,29%	14,37	14,21	15,15	15,01
13/11/2023	217.424	-2,17%	14,27	13,575	14,27	13,99
10/11/2023	127.020	-4,09%	14,83	13,97	14,97	14,30
09/11/2023	137.347	-3,81%	16,42	14,83	15,57	14,91
08/11/2023	132.268	-6,17%	16,85	15,44	16,455	15,50
07/11/2023	104.173	-0,90%	16,85	16,45	17,04	16,52
06/11/2023	184.687	-4,91%	17,48	16,62	17,49	16,67
03/11/2023	187.475	8,21%	16,64	17,125	17,86	17,53
02/11/2023	305.637	-2,06%	16,14	16,14	16,98	16,20
01/11/2023	97.318	1,41%	16,14	15,88	16,76	16,54
31/10/2023	123.196	-1,09%	16,33	16,21	16,67	16,31
30/10/2023	116.690	0,86%	16,88	16,41	17,33	16,49
27/10/2023	91.580	-3,95%	16,88	16,135	17,245	16,31
26/10/2023	220.782	-3,63%	17,43	16,95	18,22	16,98
25/10/2023	466.739	-0,17%	17,65	17,50	18,22	17,62
24/10/2023	60.399	0,34%	17,65	17,49	18,015	17,62
23/10/2023	92.353	-2,72%	17,95	17,55	17,97	17,56
20/10/2023	84.006	1,29%	17,90	17,90	18,32	18,05
19/10/2023	115.343	-3,68%	18,42	17,7126	18,85	17,82
18/10/2023	91.219	-2,22%	18,42	18,24	19,24	18,50
17/10/2023	119.402	2,16%	18,91	18,42	19,24	18,92
16/10/2023	68.984	-1,70%	19,47	18,20	18,91	18,52
13/10/2023	73.637	1,45%	19,47	18,0901	18,92	18,84
12/10/2023	96.387	-4,52%	19,47	18,33	19,48	18,57
11/10/2023	56.917	-0,72%	19,56	19,05	19,61	19,45
10/10/2023	97.389	-1,81%	19,68	19,32	19,90	19,59