AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
11/12/2023	2.677.998	0,40%	63,66	63,1405	63,68	63,50
08/12/2023	2.573.366	-0,49%	63,66	63,04	63,69	63,20
07/12/2023	3.864.526	-0,13%	64,48	63,07	63,82	63,51
06/12/2023	2.292.639	-0,66%	64,48	63,53	64,51	63,59
05/12/2023	2.670.880	-1,55%	64,87	63,92	64,44	64,01
04/12/2023	1.841.283	0,36%	64,87	64,61	65,11	65,02
01/12/2023	2.107.327	0,31%	64,59	64,365	65,06	64,79
30/11/2023	7.339.855	0,87%	63,97	63,82	64,60	64,68
29/11/2023	5.917.975	1,30%	64,12	63,71	64,335	64,12
28/11/2023	3.335.835	-0,57%	63,20	63,09	63,53	63,30
27/11/2023	2.712.407	-1,30%	63,90	63,3697	63,99	63,66
24/11/2023	1.079.120	1,48%	63,71	64,2515	64,735	64,55
23/11/2023	3.035.351	-0,97%	63,71	63,275	63,92	63,66
22/11/2023	2.921.137	-1,04%	63,71	63,275	63,92	63,61
21/11/2023	2.022.165	0,77%	63,24	64,03	64,4293	64,28
20/11/2023	3.688.420	-0,53%	63,24	63,16	63,885	63,79
17/11/2023	2.381.605	0,52%	64,25	64,015	64,405	64,13
16/11/2023	3.367.758	1,06%	63,42	63,31	63,865	63,80
15/11/2023	3.945.740	-1,71%	63,49	63,08	63,76	63,13
14/11/2023	2.980.641	0,83%	64,15	63,97	64,75	64,23
13/11/2023	3.985.907	0,84%	63,21	62,655	63,89	63,70
10/11/2023	3.652.404	-1,44%	65,26	61,87	63,35	63,17
09/11/2023	4.584.078	0,88%	65,26	64,06	65,58	64,09
08/11/2023	6.954.790	-0,13%	63,67	63,08	64,18	63,53
07/11/2023	2.584.246	-0,69%	63,67	63,52	63,96	63,61
06/11/2023	2.392.047	0,14%	63,86	64,005	64,52	64,05
03/11/2023	2.642.148	-0,34%	63,86	63,47	64,31	63,96
02/11/2023	3.226.849	0,63%	64,20	63,745	64,44	64,18
01/11/2023	2.590.336	0,87%	63,29	63,25	63,9915	63,78
31/10/2023	3.066.902	0,46%	62,77	62,605	63,245	63,23
30/10/2023	2.695.024	1,70%	62,77	62,425	63,04	62,94
27/10/2023	1.900.091	-2,15%	63,12	61,92	63,23	62,05
26/10/2023	3.186.747	-1,25%	64,06	63,32	64,38	63,41
25/10/2023	2.936.058	-0,56%	64,66	64,01	64,94	64,21
24/10/2023	4.368.053	2,41%	63,31	63,31	64,75	64,57
23/10/2023	5.346.618	-1,22%	62,84	62,22	63,49	63,05
20/10/2023	3.275.572	-0,92%	64,88	63,83	64,495	63,83
19/10/2023	5.204.806	-1,26%	64,88	64,075	65,18	64,42
18/10/2023	7.328.391	-5,83%	66,80	64,97	67,22	65,24
17/10/2023	14.209.416	1,70%	68,30	63,60	70,93	68,9729
16/10/2023	5.701.117	0,73%	68,44	66,56	67,935	67,82
13/10/2023	2.369.265	-1,15%	68,44	66,955	68,13	67,33
12/10/2023	2.228.817	0,15%	68,44	67,87	68,65	68,11
11/10/2023	2.622.810	0,00%	67,80	67,25	68,01	68,01
10/10/2023	1.933.004	1,45%	67,48	67,21	68,10	68,01