AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.355.943	-1,00%	67,73	67,125	68,05	67,42
29/12/2022	1.613.814	1,07%	68,13	68,03	68,475	68,28
28/12/2022	1.363.220	-0,55%	67,90	67,515	68,28	67,56
27/12/2022	1.288.252	0,00%	68,50	67,72	68,54	67,98
23/12/2022	539.093	-0,44%	67,59	67,46	67,96	67,78
22/12/2022	1.419.673	0,27%	67,85	67,44	68,09	68,08
21/12/2022	1.748.455	0,27%	67,35	67,16	68,17	67,90
20/12/2022	1.434.775	0,37%	67,38	67,14	67,80	67,72
19/12/2022	2.336.577	-0,69%	67,89	67,185	67,90	67,47
16/12/2022	4.391.484	-2,58%	67,99	67,655	68,26	67,94
15/12/2022	2.879.217	-0,87%	70,01	69,235	70,09	69,83
14/12/2022	2.777.876	1,24%	70,11	69,68	70,84	70,44
13/12/2022	2.802.013	0,43%	70,30	69,385	70,71	69,58
12/12/2022	2.663.740	-0,39%	69,50	69,165	69,69	69,28
09/12/2022	2.798.814	0,55%	69,72	69,425	70,00	69,55
08/12/2022	1.979.256	0,47%	68,93	68,83	69,465	69,17
07/12/2022	2.737.170	0,42%	68,90	68,38	69,31	68,85
06/12/2022	16.882.620	0,21%	68,08	67,82	69,17	68,56
05/12/2022	9.505.956	-0,07%	68,60	68,29	68,97	68,42
02/12/2022	8.534.133	0,19%	68,17	68,04	68,72	68,47
01/12/2022	8.372.813	0,54%	68,51	68,28	68,79	68,34
30/11/2022	9.516.768	0,33%	67,31	66,40	67,97	66,30
29/11/2022	6.904.390	-0,20%	65,91	65,88	66,455	66,08
28/11/2022	5.930.198	0,05%	65,91	66,155	66,89	66,205
25/11/2022	3.955.264	0,41%	65,91	65,72	66,33	66,39
24/11/2022	6.985.226	0,18%	65,22	65,785	66,43	66,12
23/11/2022	6.985.226	0,18%	65,22	65,785	66,43	66,12
22/11/2022	8.827.595	0,87%	65,22	65,20	66,09	66,00
21/11/2022	9.775.842	0,55%	63,38	65,14	65,74	65,43
18/11/2022	13.798.192	1,58%	63,38	64,555	65,285	65,07
17/11/2022	14.502.759	0,41%	63,38	63,25	64,20	64,06
16/11/2022	7.687.227	-0,24%	63,93	63,47	64,30	63,80
15/11/2022	17.110.791	0,03%	63,93	63,05	64,81	63,93
14/11/2022	3.350.172	1,82%	63,93	63,54	64,52	63,91
11/11/2022	5.117.321	-3,56%	63,77	61,94	63,935	62,77
10/11/2022	7.147.676	5,76%	61,31	64,185	65,92	64,565
09/11/2022	2.918.328	-0,42%	61,31	60,96	61,885	61,075
08/11/2022	2.945.445	0,38%	61,24	60,98	61,805	61,33
07/11/2022	2.650.481	0,15%	60,30	60,80	61,36	61,08
04/11/2022	2.707.883	1,78%	60,30	60,14	61,14	60,995
03/11/2022	2.340.411	0,39%	60,30	58,86	60,085	59,93
02/11/2022	3.233.152	-0,25%	60,30	59,695	61,30	59,70
01/11/2022	3.266.677	1,77%	59,90	58,96	60,015	59,85
31/10/2022	3.356.783	0,17%	58,36	58,36	59,34	58,81
28/10/2022	2.324.853	1,93%	58,39	58,005	58,845	58,72
27/10/2022	1.820.636	-0,60%	55,70	57,42	58,005	57,61
26/10/2022	4.102.137	3,69%	55,70	57,42	58,32	57,96
25/10/2022	3.409.773	1,31%	55,70	55,50	56,22	55,90
24/10/2022	2.544.143	0,38%	54,03	55,00	55,68	55,18
21/10/2022	2.020.491	1,11%	54,03	53,78	55,065	54,955
20/10/2022	3.345.165	-0,27%	53,68	53,54	54,78	54,365
19/10/2022	3.531.581	-2,61%	55,96	54,345	56,01	54,51
18/10/2022	2.435.283	-0,39%	56,21	55,625	56,58	55,96
17/10/2022	2.475.133	2,20%	56,21	56,11	56,73	56,18
14/10/2022	3.815.101	-1,21%	56,21	54,82	56,4998	54,86
13/10/2022	3.438.977	0,84%	54,97	53,985	55,98	55,53
12/10/2022	3.599.538	-0,42%	54,97	54,71	55,4511	55,07
11/10/2022	5.773.053	1,76%	54,35	54,125	56,40	55,165
10/10/2022	3.115.727	-2,15%	54,89	54,17	54,98	54,21
07/10/2022	5.089.248	0,89%	55,79	55,21	56,19	55,40
06/10/2022	4.702.257	-3,27%	55,26	54,695	55,64	54,875
05/10/2022	5.319.591	-0,54%	56,10	55,94	56,91	56,73
04/10/2022	4.235.621	2,68%	56,43	56,12	57,115	57,04
03/10/2022	3.629.508	1,30%	55,05	54,83	55,661	55,55
30/09/2022	3.969.952	-0,13%	53,27	54,765	55,72	54,84
29/09/2022	3.016.167	0,34%	53,27	54,12	55,04	54,875
28/09/2022	4.267.214	2,72%	53,27	53,00	54,935	54,69
27/09/2022	4.495.262	0,42%	53,39	53,14	54,01	53,24
26/09/2022	4.843.856	-2,86%	55,05	52,655	54,01	53,02
23/09/2022	4.711.815	-2,75%	55,05	54,325	55,42	54,76
22/09/2022	3.887.392	-0,23%	56,17	55,79	56,545	56,31
21/09/2022	3.151.937	-1,67%	57,31	56,36	57,42	56,44
20/09/2022	2.157.459	-1,02%	57,97	56,88	57,64	57,40
19/09/2022	1.518.520	-0,10%	57,97	57,24	58,025	57,99
16/09/2022	2.507.548	-0,16%	58,44	57,58	58,755	58,05
15/09/2022	3.200.885	-0,99%	58,61	57,94	58,645	58,14
14/09/2022	2.958.394	-0,46%	59,07	58,48	59,405	58,72
13/09/2022	3.208.987	-4,47%	60,39	58,865	60,51	58,99
12/09/2022	2.068.264	1,48%	61,63	61,5301	62,18	61,75
09/09/2022	2.432.011	0,88%	61,13	60,69	61,18	60,85
08/09/2022	3.756.336	0,84%	59,54	59,27	60,64	60,32
07/09/2022	7.142.244	-0,98%	59,06	58,375	60,036	59,82
06/09/2022	6.990.754	-0,10%	61,29	60,24	61,26	60,63
05/09/2022	7.628.853	-1,78%	61,29	60,425	61,815	60,69
02/09/2022	7.628.853	-1,78%	61,29	60,425	61,815	60,69
01/09/2022	9.077.068	-0,95%	61,39	60,915	61,83	61,79
31/08/2022	9.598.305	-1,58%	62,77	62,1596	63,31	62,38
30/08/2022	7.802.240	-3,72%	65,60	63,27	65,62	63,38
29/08/2022	1.682.922	-0,74%	66,32	65,535	66,33	65,83
26/08/2022	1.918.935	-2,84%	68,09	66,31	68,26	66,32
25/08/2022	2.010.366	0,92%	68,00	67,50	68,26	68,26
24/08/2022	2.409.689	1,78%	66,51	66,21	67,69	67,61
23/08/2022	3.135.489	-1,22%	66,84	66,09	66,85	66,42
22/08/2022	3.265.594	0,10%	67,53	67,11	68,245	67,24
19/08/2022	2.474.309	1,01%	66,76	66,57	67,35	67,17
18/08/2022	3.117.727	0,12%	66,76	66,13	66,855	66,50
17/08/2022	3.619.797	-0,48%	67,05	66,33	67,36	66,42
16/08/2022	2.132.007	-0,09%	66,54	66,1969	67,14	66,75
15/08/2022	2.418.508	0,26%	67,35	66,49	67,37	66,81
12/08/2022	5.912.628	3,08%	64,73	64,69	67,18	66,64