AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	363.378	3,64%	18,54	18,39	20,17	19,95
06/10/2023	102.413	-2,48%	18,54	19,19	20,17	19,25
05/10/2023	139.582	6,93%	18,37	18,54	20,28	19,74
04/10/2023	144.875	-4,40%	18,37	17,86	18,55	17,62
03/10/2023	133.217	4,54%	17,96	17,50	18,49	18,43
02/10/2023	218.655	-1,84%	17,96	17,46	18,14	17,63
29/09/2023	134.991	-0,22%	18,09	17,43	18,56	17,96
28/09/2023	155.374	-2,55%	18,47	17,77	18,56	18,00
27/09/2023	110.899	1,76%	17,39	18,205	18,75	18,47
26/09/2023	184.739	4,73%	16,87	17,39	18,32	18,15
25/09/2023	330.063	2,73%	16,87	16,60	17,37	17,33
22/09/2023	463.110	-1,63%	17,89	16,52	17,19	16,87
21/09/2023	385.432	-4,72%	17,89	17,00	18,59	17,15
20/09/2023	107.116	-2,91%	18,53	17,99	18,59	18,00
19/09/2023	171.637	-3,79%	19,17	18,4375	19,25	18,54
18/09/2023	139.430	-1,18%	19,60	19,07	19,70	19,27
15/09/2023	726.419	-0,86%	19,70	19,2175	19,70	19,50
14/09/2023	101.382	0,77%	19,67	19,245	19,88	19,67
13/09/2023	124.106	-0,41%	19,67	19,96	19,96	19,52
12/09/2023	109.979	-0,46%	19,67	18,0101	19,915	19,60
11/09/2023	124.188	-1,80%	19,93	19,465	20,03	19,69
08/09/2023	90.614	0,15%	19,93	19,865	20,20	20,05
07/09/2023	116.132	0,50%	19,93	19,59	20,20	20,02
06/09/2023	607.770	1,48%	19,74	19,26	20,24	19,92
05/09/2023	192.250	-0,36%	19,66	19,545	20,225	19,63
04/09/2023	157.683	0,10%	19,74	19,45	19,94	19,70
01/09/2023	157.683	0,10%	19,74	19,45	19,94	19,70
31/08/2023	155.615	0,15%	19,73	19,67	20,095	19,68
30/08/2023	145.342	-0,66%	19,79	19,495	19,925	19,65
29/08/2023	112.772	-1,49%	20,09	19,495	20,18	19,78
28/08/2023	87.515	0,15%	20,06	19,65	20,32	20,08
25/08/2023	108.905	-0,99%	20,33	19,941	20,45	20,05
24/08/2023	214.131	-0,59%	20,36	20,00	20,58	20,25
23/08/2023	112.738	1,34%	19,61	19,97	20,36	20,37
22/08/2023	146.532	0,15%	19,61	19,865	20,293	20,10
21/08/2023	133.634	2,35%	19,61	19,42	20,18	20,07
18/08/2023	194.550	1,87%	19,39	19,04	19,75	19,61
17/08/2023	187.855	-0,36%	19,39	18,96	19,44	19,25
16/08/2023	163.771	-0,26%	19,43	18,94	19,56	19,32
15/08/2023	96.353	0,47%	19,28	18,97	19,47	19,37
14/08/2023	234.527	1,42%	19,04	18,54	19,44	19,28
11/08/2023	88.542	5,20%	17,97	18,07	19,03	19,01
10/08/2023	107.043	2,21%	17,86	17,795	18,32	18,07
09/08/2023	196.434	-6,70%	19,03	17,55	19,21	17,68
08/08/2023	1.516.764	2,65%	19,06	18,02	19,77	18,95
07/08/2023	142.492	-1,34%	20,35	18,295	19,3344	18,46
04/08/2023	115.694	-2,09%	20,35	18,52	19,434	18,71
03/08/2023	93.255	-5,82%	20,35	19,09	20,38	19,11
02/08/2023	114.924	-1,12%	20,35	19,66	20,54	20,33
01/08/2023	202.910	4,31%	19,60	19,49	20,74	20,56
31/07/2023	408.888	15,13%	17,21	17,03	19,69	19,71
28/07/2023	231.177	2,27%	16,88	16,785	17,16	17,12
27/07/2023	93.302	-1,88%	17,19	16,66	17,19	16,74
26/07/2023	115.541	-3,12%	17,57	16,86	17,68	17,06
25/07/2023	85.498	-0,45%	17,57	17,46	17,85	17,61
24/07/2023	167.838	-2,37%	18,21	17,26	18,38	17,69
21/07/2023	139.303	-2,53%	18,72	17,96	18,888	18,12
20/07/2023	141.416	-2,16%	19,07	18,50	19,07	18,59
19/07/2023	293.218	-1,96%	19,53	18,80	19,57	19,00
18/07/2023	124.203	3,25%	18,73	18,58	20,30	19,38
17/07/2023	110.694	1,62%	20,58	18,53	19,13	18,77
14/07/2023	356.068	-0,70%	20,58	18,02	18,69	18,47
13/07/2023	116.856	-9,40%	20,58	18,60	20,59	18,60
12/07/2023	51.402	2,65%	20,50	20,04	20,56	20,53
11/07/2023	74.027	-2,68%	20,50	19,655	20,50	20,00
10/07/2023	93.396	1,68%	20,30	20,20	20,68	20,55
07/07/2023	74.047	0,35%	20,06	20,04	20,57	20,21
06/07/2023	99.711	3,23%	19,63	19,24	20,33	20,14
05/07/2023	73.487	-0,56%	19,63	19,18	19,71	19,51
04/07/2023	68.418	-3,54%	20,39	19,44	20,27	19,62
03/07/2023	68.418	-3,54%	20,39	19,44	20,27	19,62
30/06/2023	114.735	0,40%	20,39	20,33	20,73	20,34
29/06/2023	151.511	-2,64%	20,74	19,86	20,86	20,26
28/06/2023	136.078	1,56%	20,53	20,33	20,92	20,81
27/06/2023	103.326	1,49%	20,29	19,87	20,58	20,49
26/06/2023	144.219	-0,25%	20,27	19,77	20,42	20,19
23/06/2023	346.969	1,05%	19,86	19,90	20,36	20,24
22/06/2023	98.430	0,65%	19,86	19,71	20,076	20,03
21/06/2023	133.631	3,11%	19,29	18,85	19,94	19,90
20/06/2023	159.223	2,93%	18,75	18,43	19,36	19,30
19/06/2023	422.277	-0,27%	19,11	18,46	19,11	18,75
16/06/2023	422.277	-0,27%	19,11	18,46	19,11	18,75
15/06/2023	96.771	1,29%	18,52	18,45	19,03	18,80
14/06/2023	134.444	-2,42%	18,95	18,295	19,375	18,56
13/06/2023	124.808	1,39%	18,95	18,80	19,21	19,02
12/06/2023	149.319	0,32%	18,95	18,215	19,18	18,76
09/06/2023	199.345	2,07%	18,28	18,02	18,76	18,70
08/06/2023	82.546	-2,19%	18,72	18,20	18,90	18,32
07/06/2023	105.470	-0,16%	18,79	18,54	18,94	18,73
06/06/2023	114.612	-0,27%	18,81	18,64	19,02	18,76
05/06/2023	184.524	0,48%	18,51	18,47	19,05	18,81
02/06/2023	100.143	1,30%	18,55	18,055	18,79	18,72
01/06/2023	82.737	-3,25%	19,05	18,39	19,26	18,48
31/05/2023	76.837	-0,54%	18,61	18,40	19,00	18,55
30/05/2023	76.837	-0,54%	18,61	18,40	19,00	18,55
29/05/2023	73.455	0,05%	18,59	18,315	18,72	18,65
26/05/2023	73.455	0,05%	18,59	18,315	18,72	18,65
25/05/2023	117.570	-1,53%	18,89	18,43	18,89	18,64
24/05/2023	74.776	-3,07%	19,36	18,695	19,43	18,93
23/05/2023	88.549	-2,25%	19,88	19,52	20,37	19,53