Anika Therapeutics Inc (ANIK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	75.292	1,03%	18,50	17,88	18,85	18,66
06/10/2023	68.461	-2,89%	18,89	18,40	19,01	18,47
05/10/2023	107.902	1,33%	18,76	18,54	19,04	19,02
04/10/2023	47.331	-0,32%	18,76	18,645	18,96	18,77
03/10/2023	62.787	0,75%	18,63	18,39	18,94	18,83
02/10/2023	81.099	0,32%	18,65	18,39	18,78	18,69
29/09/2023	76.741	-1,32%	19,14	18,4106	19,14	18,63
28/09/2023	82.080	-1,51%	18,54	18,85	19,14	18,88
27/09/2023	88.101	3,62%	18,22	18,54	19,19	19,17
26/09/2023	163.843	0,00%	18,22	18,00	18,77	18,50
25/09/2023	81.954	1,09%	18,23	18,125	18,66	18,50
22/09/2023	123.232	0,99%	18,11	17,835	18,811	18,30
21/09/2023	129.526	1,91%	17,66	17,49	18,27	18,12
20/09/2023	133.203	0,23%	17,74	17,59	18,10	17,78
19/09/2023	247.795	4,48%	16,88	16,81	17,85	17,74
18/09/2023	244.498	-2,81%	17,94	16,88	18,285	16,98
15/09/2023	2.635.042	-3,37%	17,61	17,29	18,285	17,47
14/09/2023	237.803	3,67%	17,05	17,39	18,10	18,08
13/09/2023	229.007	2,29%	17,05	16,71	17,52	17,44
12/09/2023	153.762	-1,10%	17,21	16,86	17,48	17,05
11/09/2023	186.706	-0,40%	17,22	16,80	17,33	17,24
08/09/2023	228.222	0,29%	17,22	16,57	17,39	17,31
07/09/2023	292.410	-0,46%	17,83	16,88	17,395	17,26
06/09/2023	182.995	-2,75%	17,01	17,00	17,91	17,34
05/09/2023	425.386	-1,05%	17,01	16,60	17,91	17,83
04/09/2023	112.382	0,95%	18,03	17,91	18,33	18,02
01/09/2023	112.382	0,95%	18,03	17,91	18,33	18,02
31/08/2023	117.175	-0,89%	18,01	17,69	18,2753	17,85
30/08/2023	106.711	-0,83%	18,16	17,92	18,19	18,01
29/08/2023	68.084	0,00%	18,16	18,04	18,26	18,16
28/08/2023	94.044	-2,37%	18,60	18,00	18,66	18,16
25/08/2023	54.413	-0,11%	18,94	18,50	18,70	18,60
24/08/2023	74.963	-1,69%	18,94	18,595	18,98	18,62
23/08/2023	67.183	0,58%	18,86	18,81	19,093	18,94
22/08/2023	87.153	1,46%	18,51	18,45	18,93	18,83
21/08/2023	85.592	-1,33%	18,83	18,42	18,83	18,56
18/08/2023	87.726	1,79%	18,29	18,29	19,05	18,81
17/08/2023	95.754	-0,11%	18,83	18,12	18,93	18,48
16/08/2023	103.173	0,00%	18,47	18,3483	18,80	18,50
15/08/2023	129.269	-3,70%	19,27	18,28	19,27	18,50
14/08/2023	116.226	4,52%	18,59	18,85	19,89	19,21
11/08/2023	90.711	-1,05%	18,59	18,29	18,865	18,38
10/08/2023	114.586	-7,17%	20,00	18,21	20,57	18,575
09/08/2023	167.020	-4,94%	21,34	19,55	21,36	20,01
08/08/2023	82.380	0,00%	21,00	20,34	21,24	21,05
07/08/2023	79.688	-4,41%	21,94	21,04	21,94	21,05
04/08/2023	36.774	-1,83%	22,42	21,95	22,46	22,02
03/08/2023	48.555	0,18%	22,89	21,80	22,4873	22,43
02/08/2023	60.396	-2,78%	22,89	22,30	23,06	22,39
01/08/2023	64.897	-1,29%	23,35	22,98	23,79	23,03
31/07/2023	103.289	-2,91%	24,00	23,00	23,87	23,33
28/07/2023	52.973	-2,24%	24,70	23,99	24,96	24,03
27/07/2023	101.769	-1,68%	25,11	24,41	25,14	24,58
26/07/2023	62.746	0,85%	24,70	24,70	25,13	25,00
25/07/2023	40.515	-1,12%	25,30	24,75	25,20	24,79
24/07/2023	45.469	-1,07%	25,30	24,96	25,37	25,07
21/07/2023	40.554	-0,43%	25,63	25,22	25,75	25,34
20/07/2023	38.472	1,27%	25,23	25,17	25,905	25,45
19/07/2023	46.846	0,28%	25,06	24,985	25,32	25,13
18/07/2023	40.158	0,24%	25,08	24,97	25,69	25,06
17/07/2023	42.318	0,24%	24,87	24,86	25,18	25,00
14/07/2023	33.961	-1,73%	25,28	24,90	25,27	24,94
13/07/2023	39.399	-1,97%	25,84	25,29	25,95	25,38
12/07/2023	47.583	2,98%	25,44	25,285	26,32	25,89
11/07/2023	64.198	0,20%	25,13	24,927	25,39	25,14
10/07/2023	89.091	0,97%	24,85	24,85	25,375	25,09
07/07/2023	65.120	-0,64%	24,92	24,745	25,25	24,85
06/07/2023	55.700	-2,04%	25,49	25,00	25,51	25,01
05/07/2023	52.787	-2,18%	25,98	25,50	26,09	25,53
04/07/2023	40.102	0,46%	25,98	25,84	26,15	26,10
03/07/2023	40.102	0,46%	25,98	25,84	26,15	26,10
30/06/2023	56.577	-0,61%	26,26	25,97	26,49	25,98
29/06/2023	69.152	-0,15%	26,25	26,08	26,59	26,14
28/06/2023	92.766	0,23%	26,13	26,01	26,40	26,18
27/06/2023	78.799	0,12%	26,19	25,86	26,34	26,12
26/06/2023	75.693	-2,07%	26,56	25,90	26,56	26,09
23/06/2023	164.618	-0,11%	26,40	26,28	26,84	26,64
22/06/2023	70.472	-0,82%	26,94	26,64	26,94	26,67
21/06/2023	48.355	-0,70%	27,07	26,69	27,37	26,89
20/06/2023	74.607	1,92%	26,57	25,98	27,125	27,08
19/06/2023	157.246	-0,90%	27,09	26,54	27,09	26,57
16/06/2023	157.246	-0,90%	27,09	26,54	27,09	26,57
15/06/2023	34.717	-0,41%	26,84	26,72	26,96	26,81
14/06/2023	53.965	-1,54%	27,44	26,80	27,755	26,92
13/06/2023	40.276	-1,12%	27,50	27,14	27,96	27,34
12/06/2023	33.970	0,18%	27,79	27,50	28,125	27,65
09/06/2023	28.488	2,95%	26,79	26,78	27,74	27,60
08/06/2023	63.528	0,08%	26,95	26,46	27,005	26,81
07/06/2023	50.389	-0,59%	26,95	26,595	27,10	26,79
06/06/2023	47.002	0,82%	26,54	26,50	27,75	26,95
05/06/2023	46.942	-1,98%	27,02	26,04	27,03	26,73
02/06/2023	51.626	2,06%	26,92	26,68	27,4818	27,27
01/06/2023	57.003	-1,37%	26,95	26,52	27,29	26,72
31/05/2023	34.186	-1,13%	27,26	26,74	27,46	27,06
30/05/2023	34.186	-1,13%	27,26	26,74	27,46	27,06
29/05/2023	31.627	1,82%	26,72	26,72	27,49	27,37
26/05/2023	31.627	1,82%	26,72	26,72	27,49	27,37
25/05/2023	39.628	-0,52%	26,92	26,60	27,02	26,88
24/05/2023	45.321	-0,04%	26,93	26,39	27,21	27,02
23/05/2023	36.629	0,19%	26,78	26,70	27,40	27,03