AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	106.563	-1,56%	31,18	30,74	31,74	30,99
29/12/2022	165.782	5,21%	30,00	29,97	32,435	31,48
28/12/2022	68.173	3,14%	28,99	28,64	29,94	29,92
27/12/2022	80.119	-0,75%	29,35	27,31	29,53	29,01
23/12/2022	8.963	-2,39%	29,32	28,39	29,36	28,64
22/12/2022	80.340	1,56%	28,93	28,40	29,385	29,34
21/12/2022	86.270	1,33%	28,68	27,64	29,37	28,89
20/12/2022	104.908	6,18%	26,67	26,67	28,915	28,51
19/12/2022	115.635	-3,66%	27,86	26,44	27,86	26,85
16/12/2022	662.919	-2,69%	28,30	27,65	28,62	27,87
15/12/2022	139.210	-2,39%	29,25	28,27	29,32	28,64
14/12/2022	95.321	1,14%	28,88	28,48	30,08	29,34
13/12/2022	106.553	1,05%	29,33	28,31	29,39	29,01
12/12/2022	113.509	2,54%	28,06	27,71	29,05	28,71
09/12/2022	96.027	-0,74%	28,24	27,84	28,79	28,00
08/12/2022	70.680	1,33%	28,08	27,265	28,47	28,21
07/12/2022	143.806	0,65%	27,43	27,02	28,72	27,84
06/12/2022	478.032	-3,46%	28,40	27,29	28,50	27,66
05/12/2022	617.952	4,91%	27,39	27,08	28,81	28,65
02/12/2022	997.472	0,11%	26,99	26,56	27,93	27,31
01/12/2022	382.018	-1,27%	28,30	27,01	28,48	27,28
30/11/2022	1.853.085	-1,07%	28,30	26,86	28,35	27,63
29/11/2022	1.566.533	2,23%	27,33	25,7501	28,12	27,93
28/11/2022	206.327	-2,74%	27,88	27,125	28,24	27,38
25/11/2022	72.059	0,72%	27,73	28,085	28,55	28,15
24/11/2022	214.252	0,04%	27,73	27,505	28,48	27,95
23/11/2022	214.252	0,04%	27,73	27,505	28,48	27,95
22/11/2022	403.093	3,33%	27,15	26,245	28,02	27,94
21/11/2022	254.864	-0,88%	27,34	26,555	27,22	27,04
18/11/2022	256.325	-3,16%	28,30	27,10	29,16	27,28
17/11/2022	332.033	-0,71%	28,30	26,99	28,30	28,17
16/11/2022	409.645	-5,31%	30,80	28,31	30,05	28,37
15/11/2022	394.777	-1,09%	30,80	29,79	30,73	29,89
14/11/2022	90.937	-2,42%	31,12	30,16	31,56	30,22
11/11/2022	243.749	1,54%	29,77	30,085	31,515	30,97
10/11/2022	167.823	4,13%	29,77	29,22	30,94	30,50
09/11/2022	65.807	-0,95%	29,77	28,98	30,015	29,29
08/11/2022	74.523	1,65%	29,19	29,08	30,16	29,57
07/11/2022	60.811	-1,75%	29,95	29,11	30,0675	29,15
04/11/2022	63.199	-0,97%	29,58	28,41	29,745	29,61
03/11/2022	82.665	2,33%	29,58	28,62	30,03	29,90
02/11/2022	182.210	-1,28%	29,58	29,10	30,45	29,22
01/11/2022	262.753	2,60%	28,58	29,23	30,91	29,60
31/10/2022	72.725	-0,14%	28,58	28,38	29,11	28,85
28/10/2022	60.973	2,96%	28,85	28,15	29,00	28,86
27/10/2022	34.792	-1,72%	28,85	27,92	28,859	28,03
26/10/2022	105.134	1,82%	27,39	27,68	29,22	28,52
25/10/2022	106.822	3,17%	27,39	27,49	28,81	28,01
24/10/2022	119.028	-1,70%	26,69	26,54	27,505	27,15
21/10/2022	64.340	4,61%	26,69	26,48	27,81	27,69
20/10/2022	64.401	-0,19%	27,06	25,85	27,07	26,52
19/10/2022	75.089	-2,82%	27,06	26,24	27,555	26,57
18/10/2022	48.405	0,37%	27,58	27,025	28,05	27,40
17/10/2022	64.755	2,94%	26,64	26,22	27,55	27,30
14/10/2022	138.193	-4,26%	27,76	26,43	28,23	26,52
13/10/2022	72.999	5,69%	26,32	25,345	27,75	27,70
12/10/2022	130.099	0,04%	26,32	25,47	26,42	26,21
11/10/2022	56.928	1,79%	25,67	25,25	26,52	26,20
10/10/2022	65.249	-1,83%	26,07	25,60	26,68	25,74
07/10/2022	55.927	-3,64%	27,20	26,07	27,16	26,22
06/10/2022	62.050	-0,51%	27,10	26,10	27,48	27,15
05/10/2022	87.113	1,19%	29,34	26,4574	29,34	27,29
04/10/2022	121.458	4,17%	26,31	26,00	26,98	26,97
03/10/2022	136.937	1,49%	25,73	25,12	26,23	25,89
30/09/2022	113.063	-2,07%	26,26	25,48	27,41	25,511
29/09/2022	71.524	-0,19%	26,07	25,38	26,195	26,09
28/09/2022	90.587	1,71%	26,05	25,44	26,25	26,14
27/09/2022	126.084	4,81%	24,81	24,728	25,94	25,70
26/09/2022	77.231	-3,50%	25,31	24,52	26,18	24,52
23/09/2022	179.977	-0,55%	25,31	24,57	25,54	25,41
22/09/2022	283.293	-0,20%	25,42	24,63	25,80	25,55
21/09/2022	135.800	1,83%	25,56	24,90	26,95	25,60
20/09/2022	124.685	2,86%	24,29	24,25	25,56	25,14
19/09/2022	161.788	-3,29%	25,44	24,32	25,63	24,44
16/09/2022	83.544	-1,29%	25,38	24,37	25,70	25,27
15/09/2022	117.575	8,38%	23,42	23,42	25,64	25,60
14/09/2022	181.343	-0,09%	23,65	23,09	24,14	23,62
13/09/2022	181.068	-8,30%	23,65	23,39	24,31	23,64
12/09/2022	76.468	0,39%	26,45	25,28	26,79	25,78
09/09/2022	101.417	-3,53%	26,33	25,59	26,80	25,68
08/09/2022	86.242	0,80%	26,33	26,27	27,33	26,62
07/09/2022	205.596	8,33%	24,38	24,38	26,79	26,41
06/09/2022	281.803	-1,85%	25,16	23,77	24,69	24,38
05/09/2022	148.558	0,32%	25,16	23,7593	25,25	24,84
02/09/2022	148.558	0,32%	25,16	23,7593	25,25	24,84
01/09/2022	1.139.068	6,63%	21,00	20,41	24,80	24,76
31/08/2022	98.264	-2,27%	23,87	22,89	24,16	23,22
30/08/2022	193.875	1,80%	23,25	22,67	23,88	23,76
29/08/2022	282.769	-1,10%	23,31	23,15	23,89	23,34
26/08/2022	113.021	-8,85%	25,73	23,35	25,73	23,60
25/08/2022	410.033	2,54%	25,63	24,82	26,05	25,89
24/08/2022	184.296	2,39%	24,42	23,9825	26,00	25,23
23/08/2022	99.116	7,04%	22,99	22,99	24,90	24,64
22/08/2022	139.997	-8,76%	25,45	22,95	25,3722	23,02
19/08/2022	136.249	1,53%	25,45	24,41	25,50	25,23
18/08/2022	235.909	-2,74%	25,45	24,55	25,6198	24,85
17/08/2022	172.476	-1,73%	25,70	24,56	25,92	25,55
16/08/2022	131.433	1,45%	25,64	24,935	26,0475	25,97
15/08/2022	463.530	-2,40%	25,96	24,25	26,57	25,60
12/08/2022	222.012	4,92%	25,00	24,61	26,99	26,23