AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.582.984	-0,46%	74,82	74,31	75,32	74,45
19/05/2023	1.917.749	0,78%	74,36	74,27	75,30	74,79
18/05/2023	2.527.986	-0,66%	74,89	73,885	75,145	74,21
17/05/2023	2.087.810	-0,77%	75,35	73,95	75,35	74,70
16/05/2023	1.547.712	0,39%	75,33	75,03	75,655	75,28
15/05/2023	1.473.303	0,35%	75,20	74,79	75,22	74,99
12/05/2023	1.386.060	0,00%	74,96	74,54	75,56	74,73
11/05/2023	1.293.764	-0,19%	74,64	74,24	74,8088	74,73
10/05/2023	1.883.325	-0,28%	74,68	74,30	75,055	74,87
09/05/2023	1.514.963	-0,33%	74,73	74,72	75,31	75,08
08/05/2023	1.252.161	0,08%	75,29	75,02	75,61	75,33
05/05/2023	1.972.635	1,20%	74,33	74,13	75,49	75,27
04/05/2023	1.893.799	-0,28%	74,47	74,125	74,62	74,38
03/05/2023	2.077.579	1,21%	74,25	74,085	74,98	74,59
02/05/2023	2.183.487	0,27%	73,01	73,01	73,775	73,70
01/05/2023	1.617.346	0,38%	73,33	72,87	73,77	73,50
28/04/2023	2.581.004	-0,76%	73,07	72,83	73,76	73,22
27/04/2023	2.890.691	0,18%	73,57	73,14	73,962	73,78
26/04/2023	2.951.090	-2,66%	75,23	73,45	75,23	73,65
25/04/2023	2.924.387	-0,20%	76,49	75,66	76,55	75,66
24/04/2023	1.947.646	0,28%	75,65	75,345	75,83	75,81
21/04/2023	3.501.373	1,44%	75,57	75,325	75,91	75,60
20/04/2023	2.208.319	-0,52%	74,89	74,37	74,955	74,45
19/04/2023	3.068.345	-0,24%	74,58	74,41	74,90	74,84
18/04/2023	4.983.660	2,19%	75,36	74,48	75,83	75,24
17/04/2023	2.634.209	-0,31%	73,75	73,005	73,82	73,63
14/04/2023	2.329.546	-1,22%	74,25	73,57	74,467	73,86
13/04/2023	2.235.530	1,37%	74,05	74,04	74,825	74,77
12/04/2023	2.498.039	2,04%	73,60	73,26	74,11	73,65
11/04/2023	1.811.650	0,15%	72,40	72,065	72,50	72,18
10/04/2023	1.640.665	-0,37%	72,09	71,17	72,095	72,07
06/04/2023	2.781.017	0,40%	72,38	72,19	72,79	72,34
05/04/2023	3.469.708	2,56%	72,00	71,80	72,4812	72,05
04/04/2023	2.648.592	0,49%	70,00	69,81	70,5699	70,25
03/04/2023	3.060.593	0,72%	69,48	69,36	69,95	69,91
31/03/2023	1.936.971	0,30%	69,86	69,24	69,93	69,41
30/03/2023	2.620.466	0,82%	69,03	68,635	69,225	69,20
29/03/2023	2.507.588	0,06%	68,81	68,305	68,85	68,64
28/03/2023	2.352.191	-0,19%	69,18	68,36	69,20	68,60
27/03/2023	3.605.499	1,21%	68,90	68,64	69,265	68,73
24/03/2023	2.279.592	0,97%	67,73	67,08	68,00	67,91
23/03/2023	2.325.522	1,04%	67,57	66,92	67,84	67,26
22/03/2023	2.248.153	-0,63%	66,73	66,55	67,38	66,57
21/03/2023	1.965.055	-0,72%	66,56	66,405	67,06	66,26
20/03/2023	1.934.779	1,72%	65,92	65,789	66,77	66,74
17/03/2023	3.177.713	-0,56%	65,63	65,33	65,84	65,61
16/03/2023	2.381.483	2,17%	64,81	64,41	66,02	65,98
15/03/2023	2.646.541	-0,78%	64,62	63,895	64,73	64,58
14/03/2023	2.661.309	-0,14%	64,77	64,47	65,13	65,09
13/03/2023	4.905.831	1,54%	64,99	64,785	65,795	65,18
10/03/2023	3.402.686	0,14%	63,95	63,92	64,8353	64,19
09/03/2023	1.691.443	-0,03%	64,95	63,97	65,01	64,10
08/03/2023	1.956.155	-0,26%	64,43	63,7713	64,51	64,12
07/03/2023	1.942.609	-0,42%	65,14	64,095	65,32	64,29
06/03/2023	2.341.451	-0,98%	64,55	64,385	64,92	64,56
03/03/2023	2.208.609	0,15%	64,68	64,585	65,215	65,20
02/03/2023	1.839.635	-0,17%	64,28	64,26	65,135	65,10
01/03/2023	2.079.318	0,05%	65,17	64,71	65,31	65,21
28/02/2023	2.462.993	-2,43%	65,73	65,14	66,08	65,18
27/02/2023	2.240.473	0,65%	66,90	66,53	67,065	66,80
24/02/2023	2.810.603	-1,53%	66,75	66,085	66,85	66,37
23/02/2023	2.229.886	-0,69%	67,58	67,095	67,8875	67,40
22/02/2023	2.197.720	-1,06%	69,59	68,72	69,65	68,85
21/02/2023	3.123.653	0,90%	70,26	69,407	70,26	69,59
20/02/2023	2.164.813	1,50%	68,17	68,08	69,23	68,97
17/02/2023	2.164.813	1,50%	68,17	68,08	69,23	68,97
16/02/2023	2.704.567	-2,50%	67,81	67,68	68,665	67,95
15/02/2023	2.343.818	-0,92%	69,44	69,275	69,83	69,69
14/02/2023	2.733.826	0,90%	69,94	69,795	70,58	70,34
13/02/2023	2.843.432	1,21%	68,51	68,51	69,77	69,71
10/02/2023	3.315.201	2,17%	68,65	68,21	68,995	68,88
09/02/2023	5.252.936	4,76%	68,30	67,285	68,59	67,42
08/02/2023	3.154.274	0,11%	65,24	64,20	65,275	64,36
07/02/2023	2.952.775	1,21%	63,25	63,19	64,395	64,29
06/02/2023	2.747.200	0,13%	63,54	63,215	63,845	63,52
03/02/2023	2.825.766	4,13%	63,59	63,20	64,09	65,755
02/02/2023	5.008.573	-0,65%	63,33	62,515	63,385	63,15
01/02/2023	5.775.686	-2,77%	64,47	62,825	64,47	63,56
31/01/2023	3.650.054	-0,71%	65,10	64,85	65,38	65,37
30/01/2023	3.465.872	0,47%	66,37	65,715	66,40	65,84
27/01/2023	1.793.783	-0,70%	65,40	65,19	65,78	65,53
26/01/2023	3.242.000	-0,96%	66,84	65,65	66,84	65,99
25/01/2023	3.009.373	0,53%	65,85	65,85	66,905	66,63
24/01/2023	7.239.971	-1,97%	66,15	65,52	66,37	66,28
23/01/2023	5.043.507	-2,23%	68,73	67,555	69,10	67,61
20/01/2023	7.614.252	-2,11%	69,57	68,585	69,63	69,00
19/01/2023	5.290.947	-0,56%	70,64	70,27	70,955	70,49
18/01/2023	4.613.751	0,21%	71,72	70,83	71,94	70,89
17/01/2023	2.305.458	-0,48%	71,62	70,6425	71,64	70,74
16/01/2023	2.606.024	1,54%	70,97	70,76	71,525	71,16
13/01/2023	2.606.024	1,54%	70,97	70,76	71,525	71,16
12/01/2023	4.901.948	-0,53%	69,82	68,43	70,9802	70,08
11/01/2023	4.264.057	-1,61%	71,35	70,44	71,46	70,45
10/01/2023	2.801.811	0,99%	71,70	71,4225	72,12	71,60
09/01/2023	4.792.735	0,14%	71,08	70,722	71,66	70,90
06/01/2023	5.200.035	0,70%	69,88	69,61	71,19	70,30
05/01/2023	2.887.721	0,45%	69,15	68,893	70,30	69,81
04/01/2023	3.547.560	0,25%	70,53	69,12	70,54	69,50
03/01/2023	2.236.994	2,26%	68,67	68,60	69,43	69,33
02/01/2023	2.355.943	-1,00%	67,73	67,125	68,05	67,42