Ardelyx Inc (ARDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.805.231	0,28%	3,51	3,49	3,68	3,56
19-05-2023	6.250.496	-2,43%	3,65	3,41	3,75	3,5515
18-05-2023	6.122.672	-7,38%	3,96	3,5525	4,02	3,64
17-05-2023	7.369.586	-11,88%	4,17	3,85	4,2162	3,93
16-05-2023	2.345.894	0,00%	4,41	4,325	4,515	4,46
15-05-2023	2.593.525	3,96%	4,31	4,28	4,625	4,46
12-05-2023	1.777.379	-0,66%	4,32	4,25	4,36	4,2615
11-05-2023	2.173.309	-1,61%	4,36	4,24	4,445	4,29
10-05-2023	2.438.633	4,56%	4,20	4,15	4,405	4,36
09-05-2023	3.324.957	-0,48%	4,12	3,97	4,23	4,17
08-05-2023	4.154.946	-9,11%	4,61	4,17	4,68	4,19
05-05-2023	3.067.732	-1,92%	4,74	4,59	4,92	4,61
04-05-2023	4.637.645	0,43%	4,40	4,23	4,75	4,70
03-05-2023	2.957.716	5,41%	4,48	4,45	4,69	4,68
02-05-2023	3.670.350	-4,52%	4,71	4,36	4,74	4,44
01-05-2023	2.280.957	4,26%	4,47	4,4662	4,725	4,65
28-04-2023	1.926.801	-0,89%	4,51	4,40	4,63	4,48
27-04-2023	2.686.846	-3,00%	4,69	4,37	4,71	4,52
26-04-2023	1.667.254	1,09%	4,65	4,5703	4,76	4,66
25-04-2023	1.559.760	-2,33%	4,69	4,58	4,79	4,61
24-04-2023	2.223.344	-4,65%	4,98	4,66	5,00	4,72
21-04-2023	3.317.860	3,56%	4,82	4,785	4,995	4,95
20-04-2023	2.045.976	-2,45%	4,85	4,77	4,885	4,78
19-04-2023	1.993.177	0,20%	4,82	4,75	4,96	4,90
18-04-2023	2.665.362	-0,61%	5,00	4,79	5,038	4,89
17-04-2023	4.303.110	4,46%	4,69	4,63	5,12	4,92
14-04-2023	1.762.176	-1,46%	4,73	4,56	4,81	4,71
13-04-2023	3.081.063	6,22%	4,54	4,52	4,85	4,78
12-04-2023	2.080.831	-2,17%	4,69	4,45	4,69	4,50
11-04-2023	3.143.164	7,98%	4,27	4,27	4,68	4,60
10-04-2023	3.211.913	-3,41%	4,40	4,19	4,40	4,25
06-04-2023	1.570.184	-0,68%	4,41	4,32	4,4591	4,40
05-04-2023	1.727.073	-2,44%	4,51	4,38	4,63	4,40
04-04-2023	2.974.918	-4,45%	4,80	4,48	4,89	4,51
03-04-2023	2.951.441	-1,46%	4,86	4,58	4,91	4,72
31-03-2023	4.448.792	4,36%	4,64	4,615	4,94	4,79
30-03-2023	2.996.504	-1,92%	4,75	4,54	4,78	4,59
29-03-2023	4.927.526	10,90%	4,27	4,255	4,72	4,68
28-03-2023	3.232.182	-2,32%	4,31	4,15	4,47	4,22
27-03-2023	7.436.984	8,00%	4,02	4,01	4,42	4,32
24-03-2023	1.863.048	-1,48%	4,07	3,90	4,07	4,00
23-03-2023	3.070.863	3,57%	4,01	3,94	4,23	4,06
22-03-2023	2.482.814	-5,31%	4,11	3,90	4,12	3,92
21-03-2023	3.701.596	6,70%	3,90	3,89	4,22	4,14
20-03-2023	3.488.923	-4,20%	4,05	3,77	4,06	3,88
17-03-2023	25.053.598	0,50%	4,00	3,87	4,08	4,05
16-03-2023	2.705.841	1,00%	4,00	3,915	4,15	4,03
15-03-2023	3.747.810	1,01%	3,87	3,825	4,01	3,99
14-03-2023	3.649.900	5,90%	3,76	3,76	3,97	3,95
13-03-2023	4.533.055	4,78%	3,51	3,48	3,845	3,73
10-03-2023	4.136.775	-6,85%	3,79	3,48	3,79	3,5585
09-03-2023	3.043.722	-6,14%	4,12	3,79	4,14	3,82
08-03-2023	2.768.128	2,28%	3,90	3,82	4,11	4,03
07-03-2023	4.844.988	1,03%	4,04	3,90	4,09	3,94
06-03-2023	6.538.357	2,88%	3,84	3,81	4,16	3,93
03-03-2023	22.465.401	32,53%	3,41	3,40	3,98	3,83
02-03-2023	3.123.085	-1,03%	2,90	2,82	2,96	2,89
01-03-2023	2.361.637	1,39%	2,91	2,895	3,0099	2,92
28-02-2023	4.520.424	0,35%	2,91	2,87	2,96	2,88
27-02-2023	2.661.313	-2,71%	2,97	2,85	3,04	2,87
24-02-2023	1.515.514	-3,91%	3,05	2,93	3,10	2,95
23-02-2023	2.753.295	4,07%	2,99	2,98	3,09	3,07
22-02-2023	1.556.308	0,34%	2,92	2,92	3,01	2,95
21-02-2023	1.947.895	-3,29%	3,04	2,91	3,06	2,94
20-02-2023	923.621	1,00%	3,01	2,99	3,09	3,04
17-02-2023	923.621	1,00%	3,01	2,99	3,09	3,04
16-02-2023	1.877.460	-0,33%	3,00	2,90	3,0588	3,01
15-02-2023	1.551.734	-1,63%	3,09	2,9307	3,09	3,02
14-02-2023	2.944.436	-2,55%	3,16	2,99	3,255	3,06
13-02-2023	1.559.917	-2,18%	3,22	3,10	3,24	3,14
10-02-2023	1.578.494	-3,02%	3,27	3,185	3,295	3,21
09-02-2023	2.082.220	0,92%	3,35	3,2601	3,3888	3,31
08-02-2023	1.813.666	-2,09%	3,35	3,28	3,42	3,28
07-02-2023	2.410.876	4,04%	3,25	3,12	3,35	3,35
06-02-2023	2.928.245	4,55%	3,07	3,07	3,365	3,22
03-02-2023	4.254.430	0,65%	3,01	2,98	3,29	3,09
02-02-2023	2.026.673	1,99%	3,00	2,90	3,11	3,07
01-02-2023	1.729.379	2,73%	2,93	2,89	3,035	3,01
31-01-2023	2.550.854	5,40%	2,78	2,78	3,015	2,93
30-01-2023	1.646.216	-2,46%	2,85	2,78	2,93	2,78
27-01-2023	3.215.232	-2,73%	2,91	2,82	2,985	2,85
26-01-2023	4.907.185	-9,06%	3,22	2,85	3,23	2,91
25-01-2023	2.520.637	-1,54%	3,25	3,17	3,325	3,20
24-01-2023	2.541.902	2,20%	3,20	3,15	3,35	3,25
23-01-2023	2.808.380	1,55%	3,18	3,0617	3,2699	3,1885
20-01-2023	4.953.380	12,78%	2,80	2,76	3,22	3,1015
19-01-2023	7.844.658	-13,67%	2,81	2,675	3,08	2,78
18-01-2023	2.992.335	-2,72%	3,36	3,20	3,4014	3,22
17-01-2023	4.208.041	4,48%	3,16	3,095	3,50	3,3015
16-01-2023	3.538.412	5,05%	2,92	2,92	3,17	3,12
13-01-2023	3.538.412	5,05%	2,92	2,92	3,17	3,12
12-01-2023	1.776.905	2,41%	2,90	2,8222	2,99	2,97
11-01-2023	3.347.581	-2,65%	2,92	2,86	3,105	2,8815
10-01-2023	3.608.535	8,46%	2,74	2,7004	2,98	2,95
09-01-2023	3.576.622	-5,23%	2,94	2,71	3,05	2,72
06-01-2023	4.161.189	3,64%	2,75	2,67	2,97	2,85
05-01-2023	2.873.765	-1,83%	2,80	2,71	2,85	2,7585
04-01-2023	4.219.391	4,70%	2,65	2,63	2,86	2,8059
03-01-2023	6.521.049	-5,97%	2,89	2,63	2,90	2,68
02-01-2023	8.895.660	10,24%	2,59	2,5308	2,855	2,7891