Anika Therapeutics Inc (ANIK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	70.079	1,74%	26,68	26,61	27,41	26,98
19/05/2023	76.733	2,08%	26,26	26,04	26,61	26,52
18/05/2023	40.989	-0,15%	25,85	25,48	26,08	25,98
17/05/2023	35.580	2,12%	25,50	25,19	26,11	26,02
16/05/2023	36.470	-0,86%	25,32	25,20	25,74	25,48
15/05/2023	37.046	2,15%	25,20	25,36	25,77	25,70
12/05/2023	50.025	-0,59%	25,30	25,00	25,445	25,16
11/05/2023	36.716	0,20%	25,01	25,08	25,745	25,31
10/05/2023	74.252	-0,12%	26,25	24,485	26,25	25,26
09/05/2023	52.959	-2,66%	25,75	25,29	25,88	25,29
08/05/2023	56.487	0,43%	26,11	25,81	26,38	25,98
05/05/2023	38.644	0,16%	26,21	25,83	26,42	25,87
04/05/2023	51.472	-0,65%	25,91	25,32	26,00	25,83
03/05/2023	65.216	0,66%	25,84	25,59	26,39	26,00
02/05/2023	87.620	-0,65%	25,99	25,59	26,11	25,83
01/05/2023	43.397	1,33%	25,71	25,71	26,20	26,00
28/04/2023	37.783	-0,54%	25,93	25,58	26,05	25,66
27/04/2023	38.459	-2,05%	26,42	25,7339	26,47	25,80
26/04/2023	33.101	-1,35%	26,64	26,0901	26,88	26,34
25/04/2023	57.342	0,04%	26,54	26,07	26,84	26,70
24/04/2023	54.586	-1,40%	27,05	26,17	27,14	26,69
21/04/2023	84.839	-0,59%	27,07	26,64	27,44	27,07
20/04/2023	64.188	-0,40%	27,36	26,86	27,66	27,23
19/04/2023	60.227	-1,73%	27,63	27,20	28,5814	27,34
18/04/2023	35.104	-3,30%	28,82	27,52	28,82	27,82
17/04/2023	70.198	3,79%	27,80	27,80	28,87	28,77
14/04/2023	149.125	1,84%	27,92	27,23	28,84	27,72
13/04/2023	54.490	-0,04%	27,27	27,015	27,565	27,22
12/04/2023	29.524	-1,63%	27,74	27,15	28,535	27,23
11/04/2023	37.769	-2,19%	28,40	27,30	28,47	27,68
10/04/2023	26.952	-0,81%	28,37	28,27	28,48	28,30
06/04/2023	29.345	0,74%	28,37	27,95	28,71	28,53
05/04/2023	26.150	0,35%	28,18	28,06	28,50	28,32
04/04/2023	46.716	-2,22%	29,13	27,87	29,13	28,22
03/04/2023	48.413	0,49%	28,86	28,32	29,23	28,86
31/03/2023	67.624	2,90%	28,07	28,395	28,93	28,72
30/03/2023	37.267	-2,21%	28,71	27,77	28,71	27,91
29/03/2023	43.331	1,49%	28,38	28,01	28,705	28,54
28/03/2023	35.490	-0,21%	27,93	27,93	28,39	28,12
27/03/2023	37.392	0,57%	28,33	27,65	28,345	28,18
24/03/2023	47.457	-0,11%	27,82	27,55	28,14	28,02
23/03/2023	50.263	2,00%	27,79	27,50	28,26	28,05
22/03/2023	75.920	-0,18%	27,56	27,13	27,93	27,50
21/03/2023	57.960	3,49%	26,95	26,405	27,675	27,55
20/03/2023	44.724	-0,89%	26,92	26,56	27,30	26,62
17/03/2023	191.704	-2,79%	27,37	26,21	27,37	26,86
16/03/2023	83.479	2,64%	26,53	26,53	28,185	27,63
15/03/2023	49.500	0,11%	26,58	26,31	27,08	26,92
14/03/2023	61.915	3,23%	26,44	26,44	27,6419	26,89
13/03/2023	50.578	-0,19%	25,97	25,68	26,7053	26,05
10/03/2023	56.103	-3,01%	26,84	25,91	27,555	26,10
09/03/2023	60.816	-0,85%	27,02	26,88	27,555	26,91
08/03/2023	161.610	4,75%	25,90	25,78	27,1576	27,14
07/03/2023	311.350	-10,25%	28,30	23,02	27,96	25,91
06/03/2023	102.278	-8,61%	31,42	28,38	31,42	28,87
03/03/2023	49.429	0,48%	31,55	31,31	31,77	31,59
02/03/2023	27.468	0,51%	31,17	31,145	31,69	31,44
01/03/2023	42.635	-1,33%	31,62	31,11	31,79	31,28
28/02/2023	58.660	1,05%	31,18	31,28	31,79	31,70
27/02/2023	30.597	1,32%	31,13	31,17	31,65	31,37
24/02/2023	43.165	-2,95%	31,51	30,90	31,795	30,96
23/02/2023	52.142	0,41%	31,97	31,64	32,16	31,90
22/02/2023	58.717	2,06%	31,11	30,90	31,955	31,77
21/02/2023	68.921	1,83%	30,22	30,01	32,33	31,13
20/02/2023	34.403	2,07%	30,12	29,88	30,86	30,57
17/02/2023	34.403	2,07%	30,12	29,88	30,86	30,57
16/02/2023	42.722	-3,01%	30,46	28,8515	30,53	29,95
15/02/2023	37.733	-1,69%	31,07	30,61	31,36	30,88
14/02/2023	41.578	0,74%	30,88	30,70	31,8566	31,41
13/02/2023	41.350	2,36%	30,64	29,88	31,23	31,18
10/02/2023	34.436	1,67%	29,84	29,76	30,68	30,46
09/02/2023	33.948	-1,67%	30,69	29,85	30,98	29,96
08/02/2023	44.225	-3,82%	31,39	30,32	31,61	30,47
07/02/2023	39.510	1,51%	30,99	30,76	31,785	31,68
06/02/2023	32.627	-2,77%	32,10	31,20	32,20	31,21
03/02/2023	51.149	0,82%	31,55	31,48	32,30	32,0994
02/02/2023	37.171	1,69%	31,46	31,35	31,97	31,84
01/02/2023	50.194	0,97%	30,84	30,34	31,515	31,31
31/01/2023	42.262	3,13%	30,06	30,06	31,15	31,01
30/01/2023	48.409	-1,92%	30,40	30,03	30,755	30,07
27/01/2023	28.157	-2,51%	31,32	30,51	31,28	30,66
26/01/2023	36.201	0,26%	31,35	30,95	31,72	31,45
25/01/2023	63.930	2,85%	30,17	29,90	31,38	31,37
24/01/2023	49.288	1,13%	30,02	30,10	30,99	30,50
23/01/2023	58.543	-2,52%	30,86	30,13	31,14	30,16
20/01/2023	52.815	1,88%	30,65	30,4301	30,99	30,94
19/01/2023	36.076	-0,43%	30,42	29,88	30,63	30,37
18/01/2023	52.744	-1,96%	31,41	30,47	31,705	30,50
17/01/2023	53.985	0,36%	31,13	30,96	31,69	31,11
16/01/2023	69.098	-0,35%	30,65	30,45	31,36	31,00
13/01/2023	69.098	-0,35%	30,65	30,45	31,36	31,00
12/01/2023	62.196	2,61%	30,27	29,84	31,15	31,11
11/01/2023	70.775	-0,62%	30,32	30,26	31,495	30,32
10/01/2023	61.820	1,60%	29,96	30,00	30,67	30,51
09/01/2023	186.760	-0,23%	30,33	29,92	30,49	30,03
06/01/2023	35.493	0,84%	29,87	29,4515	30,54	30,10
05/01/2023	45.733	-1,03%	29,88	29,20	30,24	29,85
04/01/2023	45.924	2,31%	29,52	28,93	30,305	30,16
03/01/2023	39.906	-0,41%	29,77	29,0593	29,87	29,48
02/01/2023	48.105	1,09%	29,12	28,75	29,755	29,60