AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/05/2024	0	0,70%	76,18	75,96	76,80	76,41
01/05/2024	2.815.725	0,70%	76,18	75,96	76,80	76,41
30/04/2024	3.219.484	0,53%	76,18	75,315	76,14	75,88
29/04/2024	2.614.833	0,41%	76,18	75,37	76,56	75,48
26/04/2024	3.229.305	0,39%	74,99	74,59	75,49	75,32
25/04/2024	8.333.758	5,23%	74,99	74,50	75,805	74,92
24/04/2024	3.072.599	0,49%	70,43	70,685	71,47	71,20
23/04/2024	3.127.650	1,03%	70,43	70,16	71,10	70,85
22/04/2024	2.556.531	2,31%	68,19	69,38	70,485	70,13
19/04/2024	2.514.039	0,28%	68,19	68,17	68,71	68,55
18/04/2024	1.881.082	-0,25%	68,72	68,16	68,785	68,36
17/04/2024	1.740.117	-0,40%	68,72	68,20	68,795	67,995
16/04/2024	1.964.283	-0,68%	69,07	68,015	68,59	68,265
15/04/2024	4.776.550	-0,29%	69,07	68,54	69,56	68,73
12/04/2024	4.753.239	-0,75%	69,66	68,595	69,82	68,93
11/04/2024	3.410.031	1,97%	69,88	68,87	70,07	69,45
10/04/2024	4.196.153	-0,44%	67,62	67,42	68,16	68,11
09/04/2024	2.408.706	1,14%	68,20	67,96	68,455	68,47
08/04/2024	2.462.498	0,37%	68,99	67,23	67,77	67,70
05/04/2024	2.636.573	0,16%	68,99	66,89	67,72	67,45
04/04/2024	4.341.489	0,79%	68,99	67,295	68,99	67,34
03/04/2024	2.070.599	-0,28%	67,15	66,39	67,3499	66,81
02/04/2024	2.685.256	-0,37%	68,18	66,755	67,37	67,00
01/04/2024	1.828.702	-0,74%	68,18	67,04	68,22	67,25
28/03/2024	2.106.851	-0,75%	68,18	67,675	68,35	67,75
27/03/2024	4.805.786	2,91%	67,08	67,065	68,375	68,26
26/03/2024	1.688.575	0,73%	66,24	65,765	66,455	66,34
25/03/2024	2.396.839	-0,60%	66,21	65,795	66,43	65,86
22/03/2024	2.321.582	0,11%	66,49	66,20	66,835	66,26
21/03/2024	2.535.270	0,70%	66,61	66,175	66,79	66,19
20/03/2024	1.895.776	-0,20%	65,61	65,20	65,88	65,73
19/03/2024	1.886.158	0,02%	66,04	65,25	65,89	65,86
18/03/2024	1.929.824	-0,69%	66,04	65,805	66,37	65,85
15/03/2024	3.070.423	-1,09%	67,36	66,075	67,38	66,31
14/03/2024	2.634.070	-0,80%	67,73	66,67	67,73	67,04
13/03/2024	2.831.961	0,27%	67,53	67,43	68,02	67,58
12/03/2024	3.260.253	-0,40%	67,53	67,26	67,685	67,40
11/03/2024	2.206.080	1,76%	67,21	66,83	67,7699	67,67
08/03/2024	2.493.173	0,47%	66,17	65,98	66,575	66,50
07/03/2024	2.726.582	1,41%	64,74	65,73	66,51	66,19
06/03/2024	2.390.370	0,71%	64,74	64,74	65,53	65,27
05/03/2024	2.201.629	0,03%	64,97	64,61	65,32	64,81
04/03/2024	2.322.837	0,29%	64,31	64,16	64,815	64,79
01/03/2024	2.254.433	0,69%	65,19	63,98	64,825	64,60
29/02/2024	3.625.935	-1,81%	65,19	63,745	65,21	64,17
28/02/2024	3.632.759	-1,48%	65,46	65,16	65,78	65,35
27/02/2024	2.560.903	0,64%	65,87	65,8021	66,455	66,35
26/02/2024	2.470.193	0,15%	64,96	65,7501	66,37	65,93
23/02/2024	3.965.617	2,65%	64,96	64,95	65,925	65,83
22/02/2024	6.348.137	0,07%	63,30	63,28	64,5782	64,15
21/02/2024	3.077.389	0,08%	64,38	64,22	65,09	65,09
20/02/2024	3.508.406	1,20%	66,05	64,585	66,055	65,04
19/02/2024	2.334.972	0,00%	63,80	63,62	64,52	64,27
16/02/2024	2.334.972	4,23%	63,80	63,62	64,52	64,27
15/02/2024	4.727.117	1,91%	61,77	61,77	62,86	62,84
14/02/2024	8.784.053	1,03%	61,20	61,06	61,77	61,66
13/02/2024	5.313.157	-0,62%	61,25	60,76	61,6975	61,03
12/02/2024	6.451.453	-1,32%	61,20	60,475	61,44	61,44
09/02/2024	8.342.270	-1,98%	62,71	62,08	63,354	62,26
08/02/2024	19.131.565	-4,55%	65,21	61,7008	63,895	63,52
07/02/2024	3.441.311	-0,73%	65,21	66,49	66,895	66,55
06/02/2024	3.053.521	2,92%	65,21	65,59	67,085	67,04
05/02/2024	5.772.279	-0,76%	65,21	65,03	65,64	65,14
02/02/2024	3.004.918	-1,81%	65,95	65,585	66,095	65,64
01/02/2024	2.080.984	0,32%	67,75	66,005	66,935	66,85
31/01/2024	2.544.004	-0,83%	67,75	66,56	67,83	66,64
30/01/2024	2.465.205	0,02%	67,32	66,94	67,36	67,20
29/01/2024	3.273.821	0,13%	67,26	66,935	67,305	67,19
26/01/2024	2.888.005	0,12%	66,51	66,98	67,79	67,10
25/01/2024	2.360.114	0,77%	66,51	66,34	67,02	67,11
24/01/2024	2.531.259	-0,23%	66,73	66,375	66,925	66,60
23/01/2024	2.738.525	-0,58%	66,29	65,92	66,82	66,75
22/01/2024	5.447.812	0,90%	67,74	66,69	67,835	67,14
19/01/2024	3.614.475	0,03%	66,89	66,42	66,9336	66,54
18/01/2024	4.586.039	0,41%	65,91	65,74	66,785	66,52
17/01/2024	4.921.705	-1,52%	66,05	65,71	66,465	66,25
16/01/2024	3.146.534	-3,10%	69,35	66,91	67,68	67,27
15/01/2024	2.124.891	0,35%	69,35	69,1801	69,60	69,42
12/01/2024	2.124.891	0,35%	69,35	69,1801	69,60	69,42
11/01/2024	2.711.510	-0,56%	69,83	68,79	69,89	69,18
10/01/2024	5.334.123	0,96%	69,08	68,98	69,61	69,57
09/01/2024	2.462.185	-0,43%	69,28	68,89	69,56	68,91
08/01/2024	2.738.619	0,64%	68,57	68,33	69,25	68,82
05/01/2024	3.175.489	-0,58%	68,73	68,10	68,905	68,38
04/01/2024	2.891.186	0,67%	68,73	68,68	69,35	68,78
03/01/2024	3.153.966	-0,12%	66,85	67,48	68,695	68,32
02/01/2024	4.573.626	1,56%	66,85	66,83	68,61	68,40
29/12/2023	1.668.441	0,07%	67,38	67,04	67,52	67,35
28/12/2023	1.501.931	-0,07%	67,53	67,29	67,735	67,30
27/12/2023	2.100.506	1,28%	67,56	67,065	67,58	67,35
26/12/2023	1.687.210	0,32%	66,50	66,225	66,63	66,50
22/12/2023	2.187.955	-0,02%	67,00	66,17	67,12	66,29
21/12/2023	3.263.111	0,79%	66,69	66,03	66,88	66,30
20/12/2023	3.118.233	-0,18%	66,69	65,79	66,83	65,78
19/12/2023	3.486.406	-0,08%	64,86	65,58	66,26	65,90
18/12/2023	3.434.234	1,78%	64,86	65,315	66,175	65,95
15/12/2023	5.277.266	-2,34%	64,86	64,491	65,05	64,80
14/12/2023	4.416.439	0,26%	65,72	66,065	66,8812	66,07
13/12/2023	3.028.566	3,00%	65,72	64,9118	65,885	65,90
12/12/2023	2.530.144	0,76%	64,50	63,655	64,52	63,98