Anika Therapeutics Inc (ANIK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	27.069	0,70%	27,79	28,31	28,9202	28,75
16-07-2024	31.037	3,63%	27,79	27,79	28,64	28,55
15-07-2024	31.648	1,55%	27,39	27,39	28,08	27,55
12-07-2024	19.781	-1,35%	27,64	26,955	27,94	27,13
11-07-2024	38.903	4,96%	26,58	26,382	27,52	27,50
10-07-2024	17.915	0,81%	26,15	26,03	26,4499	26,20
09-07-2024	33.764	0,85%	25,80	25,79	26,39	25,99
08-07-2024	26.395	0,43%	25,87	25,56	26,42	25,77
05-07-2024	21.358	1,18%	25,36	25,20	25,8525	25,66
04-07-2024	20.085	-2,57%	26,14	25,32	26,39	25,36
03-07-2024	20.085	-2,57%	26,14	25,32	26,39	25,36
02-07-2024	29.216	0,70%	25,79	25,79	26,05	26,03
01-07-2024	30.579	2,05%	25,86	25,68	25,97	25,85
28-06-2024	150.219	-1,40%	25,86	25,17	25,68	25,36
27-06-2024	21.223	0,27%	25,70	25,42	25,72	25,72
26-06-2024	35.512	-0,35%	25,58	25,23	25,7758	25,65
25-06-2024	24.706	-0,69%	25,98	25,665	26,18	25,74
24-06-2024	29.210	-0,31%	25,98	25,91	26,3499	25,92
21-06-2024	37.173	0,23%	26,09	25,95	26,47	26,04
20-06-2024	24.139	0,19%	25,99	25,895	26,24	25,98
19-06-2024	24.886	-0,23%	25,99	25,61	26,23	25,93
18-06-2024	21.831	-0,19%	25,99	25,61	26,23	25,94
17-06-2024	16.955	-1,10%	26,15	25,88	26,34	25,99
14-06-2024	45.036	1,19%	26,26	25,81	26,82	26,28
13-06-2024	15.676	-0,50%	26,26	25,83	26,39	25,97
12-06-2024	25.317	0,93%	26,26	25,88	26,68	26,10
11-06-2024	24.772	0,58%	25,71	25,19	25,975	25,86
10-06-2024	17.073	-0,31%	25,72	25,14	25,79	25,71
07-06-2024	19.248	-1,72%	26,45	23,9198	26,09	25,79
06-06-2024	26.062	-0,87%	26,45	26,06	26,59	26,24
05-06-2024	28.140	0,30%	26,45	26,40	26,8892	26,47
04-06-2024	24.001	-1,09%	26,74	26,255	27,03	26,39
03-06-2024	53.524	4,02%	25,65	25,65	26,94	26,68
31-05-2024	43.704	-0,23%	25,71	25,48	26,24	25,65
30-05-2024	32.650	0,27%	25,67	25,58	25,94	25,71
29-05-2024	37.380	3,80%	24,96	25,00	25,88	25,70
28-05-2024	21.576	0,77%	24,69	24,51	24,83	24,76
27-05-2024	0	-0,49%	24,70	24,45	25,16	24,57
24-05-2024	33.171	-0,49%	24,70	24,45	25,16	24,57
23-05-2024	36.704	-2,83%	25,39	23,95	25,2071	24,69
22-05-2024	38.604	-1,32%	25,63	25,40	26,07	25,41
21-05-2024	43.275	0,43%	25,61	25,5402	25,97	25,75
20-05-2024	31.083	0,95%	25,50	25,25	25,715	25,64
17-05-2024	27.716	-0,39%	25,50	25,215	25,52	25,40
16-05-2024	15.763	-2,22%	26,20	25,50	26,145	25,50
15-05-2024	29.794	2,15%	25,80	25,59	26,29	26,14
14-05-2024	18.017	0,12%	25,60	25,48	25,82	25,59
13-05-2024	50.303	-0,27%	25,60	25,40	25,70	25,56
10-05-2024	56.697	1,47%	25,32	25,32	26,36	25,63
09-05-2024	139.500	-11,28%	28,25	25,145	27,59	25,26
08-05-2024	45.979	0,39%	28,25	28,24	28,6691	28,47
07-05-2024	24.572	1,94%	27,85	27,5196	28,64	28,40
06-05-2024	44.622	0,98%	27,91	27,35	28,11	27,86
03-05-2024	41.519	0,00%	27,91	27,53	28,1899	27,59
02-05-2024	48.286	4,15%	25,96	26,535	27,60	27,59
01-05-2024	54.919	2,32%	25,96	26,09	26,56	26,49
30-04-2024	18.257	-0,31%	25,94	25,675	26,0593	25,89
29-04-2024	23.586	1,56%	25,59	25,67	26,098	25,97
26-04-2024	28.283	-0,04%	25,59	25,45	25,795	25,57
25-04-2024	20.351	-1,24%	25,80	25,48	25,86	25,58
24-04-2024	20.953	0,43%	25,90	25,78	26,11	25,90
23-04-2024	17.893	-0,27%	25,90	25,67	26,16	25,88
22-04-2024	19.625	0,54%	25,48	25,51	26,00	25,98
19-04-2024	33.838	1,61%	25,48	25,455	25,97	25,84
18-04-2024	63.791	-1,01%	25,58	25,39	25,81	25,43
17-04-2024	37.467	0,71%	25,58	25,5001	25,88	25,69
16-04-2024	34.531	0,75%	25,10	25,35	25,949	25,50
15-04-2024	19.185	1,24%	25,10	24,97	25,35	25,31
12-04-2024	34.371	-2,38%	25,51	24,90	25,53	25,00
11-04-2024	21.180	-0,97%	25,51	25,55	26,06	25,61
10-04-2024	45.739	-0,12%	25,51	25,40	25,91	25,86
09-04-2024	25.954	1,29%	25,51	25,51	26,075	25,89
08-04-2024	27.226	-0,23%	25,75	25,50	25,785	25,56
05-04-2024	19.930	-1,35%	26,01	25,3903	26,01	25,66
04-04-2024	39.958	-1,03%	26,43	25,89	26,78	26,01
03-04-2024	42.959	1,74%	25,71	25,83	26,35	26,28
02-04-2024	43.761	0,51%	25,37	25,46	25,91	25,83
01-04-2024	85.893	1,18%	25,37	25,25	26,09	25,70
28-03-2024	61.754	-0,55%	25,44	25,235	25,62	25,40
27-03-2024	29.782	0,71%	25,44	25,40	25,73	25,54
26-03-2024	41.834	1,08%	25,26	25,00	25,50	25,36
25-03-2024	25.060	-1,45%	25,33	25,11	25,469	25,09
22-03-2024	30.906	0,28%	25,45	25,395	26,00	25,46
21-03-2024	52.640	-0,78%	25,77	25,175	26,09	25,39
20-03-2024	52.139	0,87%	25,24	25,24	25,758	25,59
19-03-2024	47.038	0,40%	25,30	25,30	25,69	25,37
18-03-2024	67.310	-0,67%	25,37	25,15	26,19	25,27
15-03-2024	81.871	3,67%	23,87	24,415	25,78	25,44
14-03-2024	167.651	-3,39%	23,87	21,00	26,08	24,54
13-03-2024	69.698	-0,78%	25,75	25,41	26,1436	25,59
12-03-2024	36.310	0,00%	26,20	25,48	26,29	25,79
11-03-2024	21.737	1,65%	25,41	25,21	25,85	25,84
08-03-2024	61.667	0,28%	25,48	25,09	26,06	25,42
07-03-2024	78.876	-2,61%	25,96	25,22	26,78	25,35
06-03-2024	96.847	-1,48%	26,54	26,01	27,296	26,03
05-03-2024	122.344	1,58%	25,21	25,80	26,60	26,42
04-03-2024	51.949	3,46%	25,21	24,91	26,07	26,01
01-03-2024	39.067	3,54%	24,22	24,28	25,265	25,14
29-02-2024	37.437	-1,98%	24,98	24,28	25,25	24,28
28-02-2024	54.079	-1,94%	24,98	24,675	25,68	24,77