BiG | O banco que entende os seus valores.

AnaptysBio Inc (ANAB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	416 132	-5,38%	20,80	20,40	22,29	20,42
22/04/2025	549 523	4,66%	20,55	19,71	22,0514	21,58
21/04/2025	400 019	0,34%	20,89	19,71	21,09	20,62
17/04/2025	410 155	7,82%	18,04	18,00	20,74	20,55
16/04/2025	741 836	5,30%	17,82	17,40	19,06	19,06
15/04/2025	848 471	1,34%	17,45	17,65	18,65	18,10
14/04/2025	593 594	4,02%	17,45	16,8231	18,09	17,86
11/04/2025	557 391	5,73%	16,32	16,03	17,28	17,17
10/04/2025	533 475	-3,91%	16,43	15,585	16,59	16,24
09/04/2025	663 548	-0,59%	16,54	15,40	18,13	16,90
08/04/2025	394 208	-4,78%	18,08	16,86	18,694	16,98
07/04/2025	718 439	-3,94%	17,78	17,1111	18,74	17,78
04/04/2025	579 525	-4,04%	18,67	18,06	19,36	18,51
03/04/2025	526 855	1,69%	17,67	17,67	19,42	19,29
02/04/2025	369 221	3,10%	18,10	18,10	19,82	18,97
01/04/2025	602 731	-1,02%	18,55	17,35	18,65	18,40
31/03/2025	440 546	-1,90%	18,74	17,88	18,805	18,59
28/03/2025	527 299	1,61%	18,74	18,6075	19,60	18,95
27/03/2025	820 330	2,31%	18,38	17,50	19,00	18,65
26/03/2025	704 731	-1,36%	18,31	17,60	18,46	18,19
25/03/2025	853 610	-1,44%	18,61	17,84	18,99	18,44
24/03/2025	1 574 022	9,54%	18,01	17,50	20,72	18,71
21/03/2025	421 295	-2,90%	17,46	16,931	18,20	17,08
20/03/2025	490 826	6,87%	16,09	16,10	17,64	17,57
19/03/2025	636 496	1,86%	16,09	15,32	16,54	16,44
18/03/2025	357 989	-2,30%	16,26	15,61	16,3942	16,14
17/03/2025	908 134	-1,32%	16,91	15,78	17,367	16,51
14/03/2025	256 961	-0,83%	16,96	16,69	17,70	16,73
13/03/2025	572 371	-4,91%	17,65	16,79	18,08	16,84
12/03/2025	436 000	0,97%	17,39	16,77	18,47	17,71
11/03/2025	458 844	4,84%	16,77	16,4105	17,58	17,54
10/03/2025	387 980	2,45%	16,11	15,78	16,73	16,73
07/03/2025	454 741	-0,37%	16,42	15,86	17,205	16,34
06/03/2025	630 508	-2,09%	16,38	15,71	16,79	16,40
05/03/2025	495 121	9,84%	14,44	15,1225	16,75	16,75
04/03/2025	500 018	4,17%	14,44	14,01	15,59	15,25
03/03/2025	649 489	-12,96%	19,45	14,4612	17,26	14,64
28/02/2025	633 624	2,56%	19,45	15,73	19,45	16,82
27/02/2025	356 763	-3,53%	17,16	16,13	17,25	16,40
26/02/2025	275 642	-1,11%	17,16	16,60	17,71	17,00
25/02/2025	361 381	-0,06%	17,16	16,54	17,55	17,19
24/02/2025	461 811	-7,48%	19,76	17,07	18,225	17,20