Ardelyx Inc (ARDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	8.895.660	10,24%	2,59	2,5308	2,855	2,7891
29/12/2022	16.477.531	0,79%	2,50	2,14	2,67	2,5299
28/12/2022	3.806.226	5,02%	2,37	2,26	2,57	2,51
27/12/2022	5.523.812	-0,83%	2,42	2,28	2,55	2,39
23/12/2022	1.796.539	-2,21%	2,34	2,17	2,37	2,2785
22/12/2022	6.343.887	11,96%	2,07	2,05	2,34	2,34
21/12/2022	4.207.035	10,24%	1,87	1,82	2,1176	2,0615
20/12/2022	3.118.231	6,82%	1,73	1,73	1,88	1,88
19/12/2022	5.572.905	-10,28%	1,82	1,70	1,87	1,7585
16/12/2022	5.500.762	2,58%	1,91	1,8201	2,00	1,99
15/12/2022	2.951.451	-1,52%	1,98	1,925	2,03	1,94
14/12/2022	3.807.758	-0,43%	1,99	1,91	2,04	1,9715
13/12/2022	3.664.457	-0,08%	1,97	1,90	2,0195	2,0085
12/12/2022	6.396.182	13,48%	1,79	1,75	2,04	2,02
09/12/2022	2.277.413	-2,20%	1,80	1,76	1,85	1,78
08/12/2022	2.118.431	1,68%	1,79	1,76	1,8741	1,82
07/12/2022	2.026.844	-2,19%	1,84	1,7746	1,8599	1,79
06/12/2022	9.168.147	-1,61%	1,89	1,79	1,91	1,83
05/12/2022	11.711.345	0,00%	1,72	1,8373	1,98	1,85
02/12/2022	15.791.492	5,73%	1,72	1,68	1,89	1,8502
01/12/2022	11.645.628	2,33%	1,78	1,71	1,84	1,76
30/11/2022	9.427.713	-1,29%	1,78	1,67	1,765	1,7275
29/11/2022	16.088.293	-1,70%	1,78	1,64	1,80	1,74
28/11/2022	14.349.356	-4,08%	1,78	1,73	1,83	1,765
25/11/2022	14.945.406	4,52%	1,78	1,73	1,94	1,85
24/11/2022	18.317.462	-4,87%	1,78	1,76	1,855	1,76
23/11/2022	18.317.462	-4,87%	1,78	1,76	1,855	1,76
22/11/2022	32.153.908	-10,63%	2,05	1,84	2,0736	1,8499
21/11/2022	51.182.911	-0,07%	2,04	1,9391	2,1255	2,0785
18/11/2022	184.068.920	18,02%	1,95	1,765	2,1899	2,03
17/11/2022	252.484.940	39,34%	1,95	1,56	1,98	1,70
16/11/2022	387.148	0,70%	1,30	1,16	1,35	1,2285
15/11/2022	35.508.757	-2,78%	1,30	1,16	1,35	1,225
14/11/2022	20.645.700	0,80%	1,30	1,255	1,87	1,26
11/11/2022	3.801.539	-1,18%	1,28	1,23	1,37	1,255
10/11/2022	2.095.271	3,66%	1,28	1,21	1,32	1,275
09/11/2022	2.486.642	-5,39%	1,28	1,185	1,30	1,23
08/11/2022	1.888.918	-7,14%	1,42	1,30	1,42	1,30
07/11/2022	2.772.813	-6,08%	1,49	1,23	1,49	1,39
04/11/2022	1.690.797	0,61%	1,49	1,425	1,53	1,489
03/11/2022	1.606.883	0,29%	1,40	1,42	1,535	1,4742
02/11/2022	1.602.226	-6,37%	1,40	1,47	1,57	1,47
01/11/2022	1.545.756	4,67%	1,40	1,515	1,59	1,57
31/10/2022	2.036.177	3,45%	1,40	1,4545	1,57	1,50
28/10/2022	1.283.406	4,71%	1,40	1,36	1,47	1,445
27/10/2022	1.510.301	-1,43%	1,43	1,35	1,4382	1,38
26/10/2022	1.894.990	2,94%	1,44	1,34	1,44	1,40
25/10/2022	2.026.613	-5,59%	1,44	1,34	1,48	1,35
24/10/2022	1.027.071	-3,38%	1,49	1,41	1,50	1,43
21/10/2022	1.195.236	3,47%	1,44	1,38	1,5185	1,49
20/10/2022	1.205.393	2,31%	1,52	1,41	1,53	1,4425
19/10/2022	1.718.015	-6,58%	1,52	1,37	1,515	1,42
18/10/2022	1.033.167	3,04%	1,42	1,4919	1,55	1,525
17/10/2022	1.770.171	7,97%	1,42	1,41	1,5277	1,49
14/10/2022	1.263.476	-0,72%	1,42	1,39	1,48	1,38
13/10/2022	1.127.469	2,21%	1,42	1,30	1,425	1,39
12/10/2022	835.685	-3,55%	1,42	1,36	1,42	1,36
11/10/2022	1.144.625	0,00%	1,41	1,3501	1,47	1,41
10/10/2022	1.679.576	-9,68%	1,52	1,38	1,53	1,40
07/10/2022	1.168.180	-5,59%	1,55	1,50	1,60	1,52
06/10/2022	2.889.011	5,63%	1,50	1,49	1,66	1,595
05/10/2022	2.516.806	10,22%	1,33	1,33	1,54	1,51
04/10/2022	2.790.971	2,24%	1,37	1,34	1,42	1,37
03/10/2022	3.341.915	12,61%	1,21	1,16	1,34	1,34
30/09/2022	1.970.666	5,31%	1,15	1,14	1,26	1,19
29/09/2022	1.081.712	-5,09%	1,15	1,11	1,17	1,12
28/09/2022	1.941.432	3,48%	1,15	1,1409	1,22	1,19
27/09/2022	1.187.413	1,77%	1,16	1,13	1,19	1,15
26/09/2022	1.095.387	0,89%	1,13	1,095	1,19	1,14
23/09/2022	2.029.056	-5,04%	1,13	1,09	1,1599	1,13
22/09/2022	1.321.176	-4,80%	1,25	1,18	1,25	1,19
21/09/2022	1.259.466	-3,13%	1,27	1,24	1,32	1,24
20/09/2022	833.632	-3,76%	1,33	1,271	1,33	1,28
19/09/2022	1.151.302	1,53%	1,29	1,25	1,35	1,33
16/09/2022	1.527.234	-3,65%	1,38	1,30	1,38	1,32
15/09/2022	1.109.174	-0,73%	1,37	1,33	1,39	1,37
14/09/2022	2.206.895	-4,17%	1,42	1,315	1,44	1,38
13/09/2022	9.043.816	6,77%	1,31	1,30	1,48	1,42
12/09/2022	2.192.049	3,91%	1,36	1,20	1,35	1,33
09/09/2022	3.731.522	-4,48%	1,36	1,23	1,38	1,28
08/09/2022	5.135.438	11,67%	1,24	1,21	1,355	1,34
07/09/2022	3.820.489	3,65%	1,13	1,12	1,22	1,1712
06/09/2022	3.634.037	3,66%	1,10	1,09	1,20	1,1299
05/09/2022	17.021.684	10,20%	0,99	0,99	1,1099	1,08
02/09/2022	17.021.684	10,20%	0,99	0,99	1,1099	1,08
01/09/2022	1.436.945	1,83%	0,9535	0,90	0,9897	0,9652
31/08/2022	510.876	2,56%	0,9419	0,9201	0,973	0,9472
30/08/2022	2.473.804	-7,23%	1,00	0,8201	0,992	0,9236
29/08/2022	1.259.587	-1,43%	1,02	0,9602	1,01	0,9956
26/08/2022	927.708	-6,54%	1,07	1,00	1,07	1,00
25/08/2022	7.886.065	0,95%	1,03	1,03	1,09	1,06
24/08/2022	5.071.956	4,50%	1,00	0,986	1,06	1,045
23/08/2022	1.300.469	0,00%	1,01	0,9804	1,02	1,00
22/08/2022	1.425.669	-1,96%	0,985	0,95	1,02	1,00
19/08/2022	1.414.861	-0,94%	1,06	1,01	1,06	1,05
18/08/2022	1.398.475	-1,85%	1,08	1,00	1,08	1,06
17/08/2022	3.703.667	8,48%	0,9958	0,99	1,16	1,08
16/08/2022	1.380.933	2,07%	0,99	0,9738	1,02	0,9901
15/08/2022	3.252.430	5,49%	0,9196	0,9152	0,97	0,98
12/08/2022	1.442.386	3,89%	0,91	0,8893	0,939	0,929