AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.840.335	-0,56%	66,75	66,40	67,265	67,04
06/10/2023	1.751.457	0,81%	67,04	66,44	67,56	67,42
05/10/2023	1.487.559	0,39%	66,54	66,39	67,12	66,88
04/10/2023	2.598.857	0,54%	66,54	66,05	66,735	66,62
03/10/2023	2.476.059	-0,70%	66,85	65,98	66,85	66,26
02/10/2023	2.382.383	-1,46%	67,27	66,25	66,965	66,73
29/09/2023	2.219.657	0,45%	67,27	67,585	67,84	67,72
28/09/2023	2.534.291	-0,77%	68,67	66,71	67,84	67,42
27/09/2023	2.157.472	-0,41%	68,67	67,40	68,72	67,94
26/09/2023	2.033.541	-1,04%	68,96	68,08	69,10	68,22
25/09/2023	2.481.051	1,64%	68,37	67,94	69,245	68,94
22/09/2023	2.689.534	1,21%	68,37	67,74	68,505	67,83
21/09/2023	2.135.227	-1,38%	68,11	67,03	68,11	67,02
20/09/2023	3.430.387	1,94%	67,97	67,30	68,50	67,96
19/09/2023	2.402.277	0,06%	67,79	65,825	66,68	66,67
18/09/2023	2.173.894	-2,40%	67,79	66,49	67,80	66,63
15/09/2023	3.183.070	0,72%	66,86	68,202	68,88	68,27
14/09/2023	3.197.165	2,00%	66,86	66,79	68,035	67,78
13/09/2023	3.039.221	-1,32%	67,19	66,435	67,39	66,45
12/09/2023	2.538.242	1,11%	67,16	66,99	67,6075	67,34
11/09/2023	4.032.432	-2,38%	65,96	65,715	66,63	66,60
08/09/2023	2.520.423	0,32%	68,33	68,06	68,495	68,22
07/09/2023	1.719.493	1,49%	67,28	67,31	68,255	68,00
06/09/2023	3.318.768	-0,95%	67,28	66,605	67,34	67,00
05/09/2023	1.507.234	-0,73%	68,40	67,58	68,35	67,64
04/09/2023	1.422.117	0,47%	68,40	67,885	68,51	68,14
01/09/2023	1.422.117	0,47%	68,40	67,885	68,51	68,14
31/08/2023	2.689.479	-1,51%	68,99	67,76	68,99	67,82
30/08/2023	1.786.511	-0,41%	69,49	68,79	69,55	68,86
29/08/2023	1.668.888	0,73%	68,37	68,35	69,165	69,14
28/08/2023	1.238.742	0,57%	68,70	68,31	68,745	68,64
25/08/2023	2.220.200	0,53%	68,04	67,265	68,45	68,25
24/08/2023	2.375.393	-1,75%	68,83	67,89	69,14	67,89
23/08/2023	2.472.150	0,48%	68,81	68,385	69,205	69,10
22/08/2023	2.619.284	-0,16%	68,81	68,385	68,97	68,77
21/08/2023	2.319.923	0,61%	68,38	68,525	69,14	68,88
18/08/2023	4.804.887	-0,96%	68,38	68,10	68,775	68,46
17/08/2023	3.821.207	-0,85%	69,24	69,12	69,77	69,12
16/08/2023	3.641.478	0,29%	68,95	68,925	70,03	69,71
15/08/2023	2.585.929	-1,88%	69,94	69,34	70,12	69,51
14/08/2023	2.249.184	0,67%	69,70	69,94	70,905	70,84
11/08/2023	2.068.134	0,04%	69,70	69,5351	70,575	70,37
10/08/2023	2.395.972	-0,67%	71,07	70,335	71,505	70,34
09/08/2023	2.549.581	1,14%	70,89	70,84	71,56	71,28
08/08/2023	3.475.999	0,79%	69,76	69,69	70,63	70,48
07/08/2023	3.650.813	0,76%	69,50	69,295	69,99	69,93
04/08/2023	2.577.276	-0,39%	69,20	69,18	69,91	69,40
03/08/2023	3.576.629	-1,14%	68,67	68,62	69,77	69,67
02/08/2023	2.892.045	-1,37%	70,33	70,165	70,95	70,47
01/08/2023	1.984.155	-0,35%	71,71	71,265	71,69	71,45
31/07/2023	1.902.494	0,52%	71,71	71,315	72,07	71,70
28/07/2023	4.624.805	4,68%	71,40	70,94	71,87	71,33
27/07/2023	3.461.294	-1,27%	68,81	68,115	69,11	68,50
26/07/2023	3.104.041	0,26%	68,46	68,27	69,54	69,38
25/07/2023	2.646.267	0,41%	68,19	68,20	69,26	69,20
24/07/2023	2.130.944	-0,61%	68,96	68,795	69,23	68,92
21/07/2023	6.588.267	1,14%	68,63	68,61	69,60	69,34
20/07/2023	4.382.295	1,50%	68,40	68,40	68,88	68,56
19/07/2023	5.829.063	1,17%	66,94	67,55	68,27	67,55
18/07/2023	6.806.977	-0,42%	66,94	66,5777	67,305	66,77
17/07/2023	2.089.259	-0,49%	66,86	66,59	67,15	67,05
14/07/2023	4.169.886	-0,49%	67,45	67,25	68,90	67,38
13/07/2023	4.724.755	1,87%	67,45	67,35	67,80	67,71
12/07/2023	5.774.143	2,48%	65,63	65,53	66,715	66,47
11/07/2023	4.469.894	-0,51%	65,00	64,7301	65,165	64,86
10/07/2023	2.333.500	0,52%	65,01	64,88	65,49	65,19
07/07/2023	2.950.319	-0,86%	66,15	64,56	65,50	64,85
06/07/2023	3.828.521	-2,46%	66,15	65,32	66,27	65,41
05/07/2023	8.598.151	2,77%	66,86	66,51	67,645	67,06
04/07/2023	9.867.794	-8,83%	67,12	65,125	67,31	65,25
03/07/2023	9.867.237	-8,87%	67,12	65,125	67,31	65,22
30/06/2023	2.860.698	1,02%	71,73	71,47	71,90	71,57
29/06/2023	2.069.000	-0,16%	70,37	70,125	70,995	70,85
28/06/2023	2.024.768	-0,99%	71,46	70,845	71,55	70,96
27/06/2023	2.212.379	-0,08%	71,58	71,10	71,87	71,67
26/06/2023	2.479.566	-0,54%	72,31	71,39	72,33	71,73
23/06/2023	3.259.231	-2,48%	72,60	71,995	73,315	72,12
22/06/2023	3.345.857	0,78%	73,44	73,18	74,11	73,95
21/06/2023	2.289.869	-0,77%	73,44	73,11	73,88	73,38
20/06/2023	2.045.866	-1,69%	74,52	73,94	74,625	73,95
19/06/2023	3.052.152	0,80%	75,40	75,185	75,75	75,22
16/06/2023	3.052.152	0,80%	75,40	75,185	75,75	75,22
15/06/2023	2.535.191	2,54%	73,95	73,59	74,735	74,62
14/06/2023	2.158.696	-1,84%	73,75	72,52	73,96	72,77
13/06/2023	3.275.255	0,38%	73,95	73,82	74,48	74,13
12/06/2023	4.763.531	-0,28%	73,64	73,44	74,05	73,85
09/06/2023	1.891.195	-0,26%	73,93	73,56	74,285	74,06
08/06/2023	1.927.929	1,28%	73,16	73,03	74,475	74,25
07/06/2023	3.189.019	-0,22%	73,89	72,80	73,89	73,24
06/06/2023	2.855.270	0,27%	73,76	73,03	73,98	73,40
05/06/2023	2.527.253	0,84%	72,89	72,56	73,435	73,20
02/06/2023	5.626.779	-0,34%	72,92	72,58	73,415	72,59
01/06/2023	1.759.604	-0,33%	72,28	71,89	73,13	72,84
31/05/2023	2.488.367	-1,50%	72,80	71,23	72,83	73,08
30/05/2023	2.488.367	-1,50%	72,80	71,23	72,83	71,43
29/05/2023	1.912.411	1,02%	72,55	72,31	72,90	72,52
26/05/2023	1.912.411	1,02%	72,55	72,31	72,90	72,52
25/05/2023	2.652.248	-0,84%	73,00	71,435	72,17	71,79
24/05/2023	4.572.489	-2,26%	73,00	72,37	73,0959	72,40
23/05/2023	2.473.658	-0,51%	75,15	74,01	75,15	74,07