AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	102.346	4,44%	20,14	19,54	20,32	19,98
19/05/2023	93.810	1,06%	19,13	18,80	19,455	19,13
18/05/2023	116.740	-0,63%	19,32	18,585	20,175	18,93
17/05/2023	110.212	2,25%	18,68	18,115	19,22	19,05
16/05/2023	155.899	-3,82%	19,07	18,47	19,74	18,63
15/05/2023	112.748	-0,41%	19,45	19,05	19,95	19,37
12/05/2023	125.980	-6,31%	21,01	19,02	21,01	19,45
11/05/2023	86.980	-3,35%	21,35	20,41	21,76	20,76
10/05/2023	124.076	2,14%	21,30	20,55	21,54	21,48
09/05/2023	51.843	-0,61%	20,98	20,61	21,26	21,03
08/05/2023	99.487	-3,38%	21,98	20,94	22,34	21,16
05/05/2023	175.839	3,99%	21,29	21,29	22,16	21,90
04/05/2023	175.292	-2,05%	21,42	20,59	21,42	21,06
03/05/2023	163.446	2,53%	21,12	21,12	21,67	21,50
02/05/2023	181.248	-0,95%	21,12	20,035	21,355	20,97
01/05/2023	123.897	1,68%	20,89	20,89	21,55	21,17
28/04/2023	135.812	-0,10%	20,75	20,33	21,15	20,82
27/04/2023	102.908	-0,62%	20,94	20,33	21,06	20,84
26/04/2023	150.161	-2,47%	21,50	20,89	21,84	20,97
25/04/2023	121.165	-0,74%	21,63	21,24	21,87	21,50
24/04/2023	107.062	-4,07%	22,52	21,265	22,66	21,66
21/04/2023	218.621	1,30%	22,31	21,99	22,8882	22,58
20/04/2023	186.493	-2,58%	22,82	22,01	22,82	22,29
19/04/2023	165.022	2,88%	22,16	21,935	23,04	22,88
18/04/2023	137.445	-1,46%	22,71	21,89	22,71	22,24
17/04/2023	335.431	4,83%	21,72	21,555	22,73	22,57
14/04/2023	115.458	-1,24%	21,80	21,50	22,44	21,53
13/04/2023	329.380	3,17%	21,37	21,215	22,185	21,80
12/04/2023	159.273	-0,42%	21,47	21,01	21,64	21,13
11/04/2023	153.857	-1,21%	21,53	20,81	21,57	21,22
10/04/2023	149.888	0,33%	21,47	20,74	21,59	21,48
06/04/2023	216.068	0,47%	21,43	20,39	21,755	21,41
05/04/2023	195.623	-1,80%	21,59	21,13	21,99	21,31
04/04/2023	166.249	-1,77%	22,11	21,30	22,11	21,70
03/04/2023	216.981	1,52%	21,80	21,615	22,95	22,09
31/03/2023	164.342	2,84%	21,26	20,92	22,08	21,76
30/03/2023	209.550	-4,73%	22,35	20,65	22,885	21,16
29/03/2023	169.591	2,82%	21,75	21,75	22,29	22,21
28/03/2023	57.111	-1,37%	21,95	21,47	22,025	21,60
27/03/2023	116.156	2,34%	21,47	21,47	21,93	21,90
24/03/2023	116.581	-1,06%	21,60	20,625	21,85	21,40
23/03/2023	122.918	1,74%	21,41	21,125	21,77	21,63
22/03/2023	117.858	-2,30%	21,69	21,20	22,925	21,26
21/03/2023	138.484	0,65%	21,70	21,28	22,52	21,76
20/03/2023	108.715	-0,83%	21,85	21,49	22,295	21,62
17/03/2023	448.145	-1,36%	22,05	21,52	22,23	21,80
16/03/2023	135.582	-3,79%	22,86	22,02	22,92	22,10
15/03/2023	91.316	0,35%	22,70	22,215	23,13	22,97
14/03/2023	172.426	1,42%	22,79	22,79	23,67	22,89
13/03/2023	168.702	0,89%	22,16	22,16	23,36	22,57
10/03/2023	170.466	-2,31%	22,92	22,01	23,06	22,37
09/03/2023	142.404	-2,72%	23,62	22,79	23,99	22,90
08/03/2023	114.270	-0,47%	23,70	23,37	23,93	23,54
07/03/2023	104.977	0,09%	23,61	23,30	24,20	23,65
06/03/2023	109.779	-0,84%	23,89	23,50	24,04	23,63
03/03/2023	212.250	-2,89%	24,65	22,19	24,65	23,83
02/03/2023	163.054	-2,39%	21,79	21,79	25,095	24,54
01/03/2023	113.065	0,96%	25,02	23,9588	25,46	25,14
28/02/2023	183.790	1,26%	24,65	24,42	25,105	24,90
27/02/2023	228.043	-1,40%	25,09	24,49	25,63	24,59
24/02/2023	333.745	-3,63%	25,64	24,81	25,80	24,94
23/02/2023	154.060	-0,46%	26,12	25,715	26,48	25,88
22/02/2023	89.367	1,29%	25,63	25,45	26,04	26,00
21/02/2023	129.814	-4,89%	26,64	25,62	27,48	25,67
20/02/2023	71.913	4,01%	26,04	25,96	27,17	26,99
17/02/2023	71.913	4,01%	26,04	25,96	27,17	26,99
16/02/2023	111.042	-0,88%	25,96	25,785	26,36	25,95
15/02/2023	75.030	0,81%	25,71	25,50	26,315	26,18
14/02/2023	57.586	0,08%	26,03	25,89	26,65	25,97
13/02/2023	82.918	0,58%	25,74	25,49	26,12	25,95
10/02/2023	91.795	-0,58%	25,96	25,42	26,29	25,80
09/02/2023	88.069	1,65%	25,53	25,53	26,165	25,95
08/02/2023	138.876	-2,56%	26,36	25,49	26,36	25,53
07/02/2023	152.386	1,47%	25,82	25,80	26,71	26,20
06/02/2023	149.167	0,16%	25,60	25,44	26,29	25,82
03/02/2023	121.233	-3,30%	26,48	25,77	26,835	25,78
02/02/2023	250.132	6,85%	25,22	24,675	26,67	26,66
01/02/2023	178.146	0,24%	24,90	23,90	25,28	24,95
31/01/2023	311.972	3,97%	24,16	24,16	25,05	24,89
30/01/2023	107.709	-0,71%	23,76	23,71	24,28	23,94
27/01/2023	382.068	-1,23%	24,41	23,83	25,01	24,11
26/01/2023	463.623	-1,97%	25,03	23,89	25,66	24,41
25/01/2023	534.794	-1,07%	25,00	24,00	25,16	24,90
24/01/2023	179.835	0,16%	25,19	24,60	25,445	25,17
23/01/2023	134.464	0,52%	24,77	24,55	25,505	25,13
20/01/2023	237.258	2,46%	24,85	23,82	25,59	25,00
19/01/2023	131.794	-0,81%	24,68	23,76	24,70	24,40
18/01/2023	227.529	-3,45%	25,10	24,15	25,82	24,60
17/01/2023	153.927	-3,41%	26,44	25,33	26,44	25,48
16/01/2023	287.069	12,05%	24,01	23,855	26,63	25,85
13/01/2023	287.069	12,05%	24,01	23,855	26,63	25,85
12/01/2023	168.557	8,06%	21,38	21,26	23,09	23,07
11/01/2023	140.051	-3,39%	21,97	21,16	22,135	21,35
10/01/2023	270.031	0,41%	22,20	21,00	22,66	22,10
09/01/2023	389.870	-5,25%	22,71	21,65	23,44	22,01
06/01/2023	1.686.475	-23,11%	29,00	21,01	29,25	23,23
05/01/2023	313.302	3,49%	28,98	28,73	30,40	30,21
04/01/2023	66.097	-0,10%	29,28	28,86	29,58	29,19
03/01/2023	79.069	-5,71%	31,14	29,00	31,14	29,22
02/01/2023	106.563	-1,56%	31,18	30,74	31,74	30,99