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 > >>
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
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