Anika Therapeutics Inc (ANIK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	54.079	-1,94%	24,98	24,675	25,68	24,77
27/02/2024	133.734	-0,55%	25,53	24,45	25,605	25,26
26/02/2024	143.432	-1,89%	25,59	24,45	26,30	25,40
23/02/2024	52.402	4,27%	24,18	24,72	26,3331	25,89
22/02/2024	185.085	0,85%	24,18	24,21	25,255	24,83
21/02/2024	34.801	1,53%	24,18	23,72	24,74	24,62
20/02/2024	34.092	0,17%	23,95	23,60	24,62	24,25
19/02/2024	38.692	-1,55%	23,81	24,06	25,08	24,21
16/02/2024	38.692	-1,55%	23,81	24,06	25,08	24,21
15/02/2024	31.841	4,24%	23,81	23,655	24,59	24,59
14/02/2024	34.577	1,20%	23,63	23,2433	23,69	23,59
13/02/2024	63.843	-2,92%	23,49	23,09	23,99	23,31
12/02/2024	35.000	-0,08%	24,03	23,57	24,23	24,01
09/02/2024	32.842	1,56%	23,87	23,63	24,26	24,03
08/02/2024	33.911	1,07%	23,87	23,27	23,79	23,66
07/02/2024	28.638	-2,21%	23,87	23,41	24,00	23,41
06/02/2024	36.936	2,22%	23,46	22,96	24,14	23,94
05/02/2024	32.436	1,39%	22,82	22,98	23,595	23,42
02/02/2024	31.138	-1,28%	23,11	23,772	23,772	23,10
01/02/2024	36.642	-0,51%	24,93	22,95	23,55	23,40
31/01/2024	50.342	-4,08%	24,93	23,39	24,76	23,52
30/01/2024	72.928	-2,23%	24,93	24,41	25,29	24,52
29/01/2024	59.534	2,79%	24,39	24,06	25,50	25,08
26/01/2024	102.122	0,95%	23,45	23,41	24,53	24,40
25/01/2024	43.904	4,27%	23,45	23,225	24,195	24,17
24/01/2024	40.857	1,22%	23,17	22,605	23,23	23,18
23/01/2024	47.910	2,10%	22,59	22,255	23,03	22,90
22/01/2024	36.069	0,85%	22,41	22,055	22,664	22,43
19/01/2024	34.652	-0,94%	22,39	22,06	22,522	22,24
18/01/2024	44.410	0,05%	22,39	22,06	22,6684	22,45
17/01/2024	32.198	2,23%	21,72	21,80	22,49	22,44
16/01/2024	57.941	-1,92%	23,00	21,70	22,31	21,95
15/01/2024	34.223	-2,27%	23,00	22,317	23,2087	22,38
12/01/2024	34.223	-2,27%	23,00	22,317	23,2087	22,38
11/01/2024	51.419	-1,12%	22,94	22,815	23,37	22,90
10/01/2024	52.215	3,16%	22,47	21,934	23,17	23,16
09/01/2024	32.022	-0,75%	22,16	22,15	22,73	22,45
08/01/2024	48.469	2,49%	22,16	22,16	22,92	22,62
05/01/2024	84.699	-0,59%	22,02	21,92	22,24	22,07
04/01/2024	52.108	-1,90%	22,87	22,17	22,88	22,20
03/01/2024	32.660	-0,13%	22,61	22,2908	23,20	22,63
02/01/2024	50.909	0,00%	22,61	22,58	22,9583	22,66
29/12/2023	32.620	0,09%	22,61	22,28	23,01	22,66
28/12/2023	29.797	-0,22%	22,61	22,415	22,79	22,64
27/12/2023	26.338	-0,48%	22,82	22,465	22,85	22,69
26/12/2023	33.094	-2,15%	23,31	22,69	23,10	22,80
22/12/2023	66.120	2,87%	22,86	22,86	23,66	23,30
21/12/2023	47.362	1,71%	22,54	22,44	22,725	22,65
20/12/2023	65.228	-0,89%	22,33	22,15	22,90	22,27
19/12/2023	48.363	0,36%	22,50	21,88	22,7594	22,47
18/12/2023	42.865	0,31%	22,40	22,19	22,69	22,39
15/12/2023	101.453	-1,06%	22,82	22,16	22,90	22,32
14/12/2023	82.547	0,22%	21,58	22,20	23,155	22,56
13/12/2023	56.637	3,92%	21,58	21,30	22,51	22,51
12/12/2023	19.379	-0,28%	21,69	21,2101	21,85	21,66
11/12/2023	27.652	-3,30%	22,43	21,64	22,37	21,72
08/12/2023	31.352	-0,09%	22,76	22,2344	22,98	22,46
07/12/2023	46.197	2,32%	22,76	21,84	22,59	22,48
06/12/2023	32.549	-3,39%	22,76	21,90	22,90	21,97
05/12/2023	38.314	-0,04%	22,71	22,59	22,92	22,74
04/12/2023	47.441	0,40%	22,64	22,12	22,79	22,75
01/12/2023	67.782	3,42%	21,93	21,93	22,79	22,66
30/11/2023	295.225	-1,79%	21,45	21,88	22,61	21,91
29/11/2023	49.006	1,04%	21,45	22,14	23,135	22,31
28/11/2023	60.443	3,27%	21,45	21,24	22,11	22,08
27/11/2023	48.213	0,75%	21,23	20,683	21,53	21,38
24/11/2023	33.888	3,11%	20,52	20,55	21,22	21,22
23/11/2023	54.622	-0,39%	20,52	20,44	20,80	20,58
22/11/2023	54.407	-0,39%	20,52	20,44	20,80	20,58
21/11/2023	57.456	0,24%	20,52	20,39	20,79	20,66
20/11/2023	29.894	-1,86%	20,90	20,30	21,12	20,61
17/11/2023	64.521	0,29%	21,14	20,87	21,23	21,00
16/11/2023	60.809	1,27%	20,36	20,36	21,10	20,75
15/11/2023	106.067	-2,75%	21,00	20,41	21,00	20,49
14/11/2023	58.533	3,74%	20,79	20,77	21,16	21,07
13/11/2023	58.202	1,45%	19,88	19,62	20,485	20,31
10/11/2023	43.576	-1,82%	20,74	19,895	20,33	20,02
09/11/2023	68.677	-1,69%	21,16	20,005	20,79	20,39
08/11/2023	80.643	-1,86%	21,07	20,385	21,16	20,60
07/11/2023	89.718	-0,99%	21,20	20,05	21,39	20,99
06/11/2023	81.916	0,38%	21,20	20,84	21,3553	21,20
03/11/2023	201.538	11,22%	24,21	20,29	24,21	21,12
02/11/2023	60.864	-3,46%	19,78	18,83	19,865	18,99
01/11/2023	53.514	0,87%	19,34	19,09	19,73	19,67
31/10/2023	59.689	2,69%	18,69	19,09	19,65	19,50
30/10/2023	76.204	2,48%	18,69	18,58	19,04	18,99
27/10/2023	36.937	-1,49%	18,63	18,4355	18,75	18,52
26/10/2023	55.601	0,00%	18,85	18,61	18,90	18,75
25/10/2023	55.693	-0,53%	18,71	18,08	19,06	18,75
24/10/2023	45.476	1,34%	18,72	18,62	18,93	18,85
23/10/2023	80.912	-1,43%	18,83	18,58	18,935	18,60
20/10/2023	59.475	-0,68%	19,08	18,82	19,20	18,87
19/10/2023	76.707	-1,30%	19,57	18,80	19,28	19,00
18/10/2023	59.181	-2,73%	19,52	19,20	19,79	19,25
17/10/2023	106.763	1,38%	18,85	19,52	20,03	19,79
16/10/2023	136.848	4,50%	18,85	18,71	19,73	19,52
13/10/2023	70.026	0,27%	18,57	18,51	18,91	18,68
12/10/2023	98.812	-2,21%	19,18	18,51	19,18	18,63
11/10/2023	79.526	0,48%	19,12	18,33	19,12	19,05
10/10/2023	82.158	1,61%	18,50	18,60	18,98	18,96