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 > >>
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
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