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 > >>
12/09/2025	295.684	0,82%	23,02	22,87	23,57	23,40
11/09/2025	244.783	1,41%	23,00	22,78	23,635	23,20
10/09/2025	282.936	2,71%	21,73	21,73	22,78	22,78
09/09/2025	180.359	-0,47%	22,63	21,879	22,63	22,13
08/09/2025	234.605	1,32%	21,83	21,56	22,65	22,19
05/09/2025	250.663	3,84%	20,85	20,61	22,30	21,90
04/09/2025	372.837	-6,39%	22,50	20,82	22,98	21,09
03/09/2025	599.428	9,32%	21,14	20,36	22,57	22,53
02/09/2025	134.245	1,38%	20,76	20,35	20,99	20,61
29/08/2025	239.432	0,99%	20,70	19,855	20,70	20,33
28/08/2025	90.012	-1,25%	20,44	20,07	20,8056	20,13
27/08/2025	287.244	2,20%	20,00	19,7101	20,43	20,40
26/08/2025	152.561	-0,80%	20,6497	19,62	20,6497	19,96
25/08/2025	103.987	-0,59%	20,22	19,86	20,3999	20,10
22/08/2025	137.702	-0,59%	20,11	20,09	21,035	20,22
21/08/2025	415.570	1,04%	20,01	19,6001	20,57	20,36
20/08/2025	190.076	2,07%	20,06	19,48	20,47	20,15
19/08/2025	180.576	-1,25%	20,00	19,515	20,25	19,79
18/08/2025	141.119	-0,60%	20,45	19,935	20,45	20,02
15/08/2025	333.105	0,85%	19,97	19,63	20,28	20,14
14/08/2025	246.220	-3,62%	20,14	19,68	20,42	19,97
13/08/2025	622.904	3,03%	20,4825	20,00	22,03	20,72
12/08/2025	184.857	0,55%	19,93	19,55	20,40	20,11
11/08/2025	250.083	-5,02%	21,44	19,88	21,72	20,00
08/08/2025	822.018	3,24%	20,58	19,20	21,24	21,03
07/08/2025	396.281	-9,63%	23,00	20,2601	23,6699	20,37
06/08/2025	346.033	-4,85%	23,69	22,40	23,935	22,54
05/08/2025	307.130	-2,23%	24,85	23,43	24,85	23,69
04/08/2025	122.925	-1,99%	25,27	24,09	25,27	24,23
01/08/2025	197.424	0,61%	24,45	24,05	24,93	24,69
31/07/2025	353.984	-1,72%	25,35	24,39	25,35	24,55
30/07/2025	493.720	-4,83%	26,21	23,605	26,56	24,98
29/07/2025	214.364	-1,39%	27,12	25,9994	27,40	26,22
28/07/2025	284.122	-1,30%	27,33	26,565	27,40	26,59
25/07/2025	327.485	-0,19%	28,15	26,45	28,50	26,94
24/07/2025	318.361	0,00%	26,42	26,16	28,53	26,99
23/07/2025	551.003	3,01%	26,06	25,48	27,38	27,00
22/07/2025	272.353	0,15%	26,26	25,48	27,34	26,21
21/07/2025	359.279	0,97%	26,92	25,74	27,35	26,17
18/07/2025	197.832	-2,85%	27,17	25,84	27,465	25,92
17/07/2025	264.771	-0,67%	26,81	26,3644	27,55	26,68
16/07/2025	336.453	0,86%	26,93	26,12	27,40	26,86
15/07/2025	244.250	-1,19%	26,23	26,03	27,22	26,63
14/07/2025	179.525	2,86%	26,69	26,03	27,14	26,95
11/07/2025	241.017	0,42%	25,64	25,25	26,69	26,20
10/07/2025	351.515	1,36%	24,56	24,56	26,17	26,09
09/07/2025	707.473	7,42%	23,56	23,26	26,17	25,74
08/07/2025	859.838	3,41%	23,62	23,10	24,7298	24,25
07/07/2025	330.991	-1,26%	23,62	23,16	23,795	23,45
04/07/2025	148.301	-0,54%	23,65	23,5075	24,13	23,75
03/07/2025	148.294	0,50%	22,61	22,52	24,69	23,75
02/07/2025	426.710	5,43%	22,02	21,87	24,69	23,88
01/07/2025	237.879	2,03%	22,62	21,87	23,08	22,65
30/06/2025	341.919	-1,20%	22,63	21,97	22,855	22,20
27/06/2025	168.681	-3,94%	23,49	22,19	24,8599	22,47
26/06/2025	210.552	0,60%	23,37	22,49	24,8599	23,38
25/06/2025	241.856	-0,34%	23,27	22,49	23,80	23,24
24/06/2025	281.094	2,19%	22,83	22,35	23,935	23,32
23/06/2025	354.590	-1,51%	22,97	22,29	23,935	22,82
20/06/2025	174.598	-0,94%	22,50	22,42	23,65	23,17
19/06/2025	365.470	-1,81%	23,97	23,025	24,09	23,39
18/06/2025	319.819	-1,81%	23,59	23,18	24,15	23,39
17/06/2025	308.669	-0,34%	23,39	22,66	24,15	23,82
16/06/2025	366.823	2,49%	23,39	22,66	24,03	23,90
13/06/2025	254.760	-0,38%	23,48	22,50	24,2199	23,32
12/06/2025	371.502	-0,81%	24,31	23,13	24,37	23,41
11/06/2025	629.261	-1,54%	23,42	23,04	24,37	23,60
10/06/2025	514.355	3,36%	24,18	22,282	24,29	23,97
09/06/2025	365.907	-2,15%	23,70	22,282	24,18	23,19
06/06/2025	460.383	12,11%	20,90	19,04	24,00	23,70
05/06/2025	846.877	-0,61%	24,64	19,04	24,6799	21,14
04/06/2025	1.015.177	-9,57%	21,90	20,27	24,6799	21,27
03/06/2025	660.623	7,59%	22,40	21,19	24,16	23,52
02/06/2025	510.207	-1,66%	22,23	21,79	22,815	21,86
30/05/2025	366.764	-1,55%	21,01	20,51	22,84	22,23
29/05/2025	607.950	7,94%	21,14	20,48	22,84	22,56
28/05/2025	912.497	3,83%	20,74	19,925	22,40	20,90
27/05/2025	391.260	-1,52%	19,77	19,77	20,87	20,13
23/05/2025	191.209	-1,45%	20,74	20,02	21,33	20,44
22/05/2025	214.622	-0,31%	21,00	19,68	21,33	20,74
21/05/2025	334.762	-1,40%	20,49	20,03	21,63	20,805
20/05/2025	303.399	3,08%	20,07	19,955	21,63	21,10
19/05/2025	240.423	1,24%	20,10	19,945	20,73	20,47
16/05/2025	215.271	-0,88%	19,54	19,21	20,79	20,22
15/05/2025	234.241	4,88%	20,65	19,10	20,77	20,40
14/05/2025	243.909	-5,21%	20,05	19,2008	20,965	19,45
13/05/2025	380.133	2,45%	19,87	19,38	21,14	20,52
12/05/2025	287.398	2,25%	20,56	19,79	21,14	20,03
09/05/2025	228.594	0,05%	19,46	18,51	20,04	19,59
08/05/2025	314.602	-0,51%	20,26	18,51	20,635	19,58
07/05/2025	516.577	-2,19%	21,20	19,25	21,52	19,68
06/05/2025	538.731	-3,23%	21,76	19,94	21,76	20,12
05/05/2025	247.507	-2,17%	20,60	20,17	21,00	20,73
02/05/2025	213.096	-2,35%	22,14	21,15	22,78	21,19
01/05/2025	236.629	-2,34%	21,05	21,05	22,515	21,70
30/04/2025	381.252	4,91%	21,45	20,70	22,515	22,22
29/04/2025	201.248	-0,70%	20,80	20,80	22,01	21,18
28/04/2025	225.992	3,04%	20,70	20,70	21,42	21,33
25/04/2025	171.709	0,44%	20,38	19,5652	21,135	20,70
24/04/2025	352.259	0,93%	21,92	19,565	22,29	20,61