Astria Therapeutics Inc (ATXS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	80.404	-1,19%	12,78	12,23	13,025	12,50
19/05/2023	214.366	0,64%	12,74	12,63	13,46	12,65
18/05/2023	75.150	1,70%	12,55	12,145	12,6575	12,57
17/05/2023	40.158	0,16%	12,47	12,035	12,54	12,36
16/05/2023	81.963	0,20%	12,48	12,205	12,55	12,34
15/05/2023	59.734	-1,48%	12,59	12,01	12,59	12,315
12/05/2023	98.619	3,22%	12,46	12,245	13,15	12,50
11/05/2023	52.512	-3,47%	12,43	12,03	12,57	12,11
10/05/2023	29.803	-0,83%	12,76	12,45	12,725	12,545
09/05/2023	74.089	0,16%	12,50	12,335	12,79	12,65
08/05/2023	43.913	-1,10%	12,78	12,57	13,15	12,63
05/05/2023	34.162	0,95%	12,64	12,58	13,1873	12,77
04/05/2023	33.943	-0,63%	12,65	12,39	12,87	12,65
03/05/2023	107.448	-2,15%	13,00	12,66	13,36	12,73
02/05/2023	55.400	-3,64%	13,64	12,93	13,73	13,22
01/05/2023	190.062	5,13%	13,14	13,14	14,17	13,72
28/04/2023	75.004	8,03%	12,01	12,01	13,12	13,05
27/04/2023	27.338	2,98%	11,70	11,775	12,29	12,08
26/04/2023	57.990	-1,01%	11,72	11,35	11,88	11,73
25/04/2023	171.638	-3,34%	12,11	11,66	12,6739	11,85
24/04/2023	89.088	-0,73%	12,45	12,06	12,80	12,26
21/04/2023	209.988	12,99%	11,05	10,73	12,4325	12,35
20/04/2023	212.276	1,30%	10,65	10,65	11,01	10,93
19/04/2023	309.289	5,37%	10,20	10,18	11,37	10,79
18/04/2023	218.614	-5,36%	10,89	10,17	10,89	10,24
17/04/2023	159.903	-2,08%	11,05	10,76	11,26	10,82
14/04/2023	63.422	-0,99%	11,17	10,94	11,29	11,05
13/04/2023	54.623	-6,69%	11,99	11,13	12,26	11,16
12/04/2023	48.054	-1,73%	12,31	11,86	12,315	11,96
11/04/2023	77.751	1,50%	11,96	11,81	12,38	12,17
10/04/2023	58.694	1,10%	11,80	11,57	12,07	11,99
06/04/2023	45.009	-0,67%	11,88	11,67	12,00	11,86
05/04/2023	57.765	-1,89%	12,20	11,73	12,33	11,94
04/04/2023	45.794	-5,88%	12,89	12,17	12,92	12,17
03/04/2023	70.444	-2,78%	13,32	12,75	13,565	12,93
31/03/2023	217.388	5,22%	12,52	12,52	13,38	13,30
30/03/2023	73.250	-3,59%	13,16	12,51	13,195	12,64
29/03/2023	80.319	7,20%	12,24	12,24	13,22	13,11
28/03/2023	231.052	6,91%	12,02	11,465	12,62	12,23
27/03/2023	138.248	-6,76%	12,30	11,0028	12,30	11,44
24/03/2023	152.791	6,88%	11,45	11,21	12,465	12,27
23/03/2023	114.441	1,32%	11,29	11,01	11,71	11,48
22/03/2023	117.613	0,98%	11,13	10,61	11,705	11,33
21/03/2023	231.327	0,09%	11,42	10,68	11,79	11,22
20/03/2023	218.710	-1,67%	11,43	10,90	11,43	11,21
17/03/2023	679.875	1,79%	11,13	10,95	11,68	11,40
16/03/2023	217.099	-2,44%	11,24	10,99	11,50	11,20
15/03/2023	239.800	-4,97%	11,75	11,175	12,1499	11,48
14/03/2023	154.118	1,17%	12,18	11,735	12,52	12,08
13/03/2023	150.030	2,31%	11,51	11,3037	12,01	11,94
10/03/2023	168.017	-10,30%	13,05	11,28	13,05	11,67
09/03/2023	208.808	-4,20%	13,71	12,75	13,945	13,01
08/03/2023	88.219	-3,41%	14,02	13,51	14,30	13,58
07/03/2023	185.018	0,72%	14,04	13,90	15,00	14,06
06/03/2023	72.960	0,87%	13,93	13,56	14,3175	13,96
03/03/2023	57.898	-3,62%	14,39	13,59	14,63	13,84
02/03/2023	682.297	12,19%	13,00	12,80	14,77	14,36
01/03/2023	934.481	5,09%	12,24	12,10	13,46	12,80
28/02/2023	219.832	-4,47%	12,82	12,05	12,94	12,18
27/02/2023	125.093	1,84%	12,49	12,40	13,01	12,75
24/02/2023	110.308	-2,19%	12,80	12,455	12,98	12,52
23/02/2023	58.498	-2,29%	13,14	12,635	13,14	12,80
22/02/2023	43.600	2,75%	12,75	12,71	13,34	13,10
21/02/2023	43.965	-5,84%	13,41	12,73	13,5765	12,75
20/02/2023	37.195	4,56%	12,95	12,95	13,69	13,54
17/02/2023	37.195	4,56%	12,95	12,95	13,69	13,54
16/02/2023	109.452	-4,50%	13,51	12,80	13,58	12,95
15/02/2023	36.109	-3,69%	14,04	13,56	14,065	13,56
14/02/2023	56.372	-1,75%	14,27	13,68	14,62	14,08
13/02/2023	45.657	-3,37%	14,83	14,11	15,05	14,33
10/02/2023	80.989	0,82%	14,54	14,31	15,075	14,83
09/02/2023	29.713	1,73%	14,47	14,47	14,78	14,71
08/02/2023	175.096	-6,83%	15,70	14,09	15,70	14,46
07/02/2023	209.938	4,79%	14,90	14,5447	15,565	15,52
06/02/2023	69.393	3,78%	14,30	14,205	15,055	14,81
03/02/2023	80.562	0,99%	13,98	13,64	14,275	14,27
02/02/2023	98.109	5,76%	13,54	13,03	14,17	14,13
01/02/2023	57.362	-2,84%	13,84	13,26	14,045	13,36
31/01/2023	38.140	1,93%	13,29	13,29	14,03	13,75
30/01/2023	63.204	-1,32%	13,36	13,00	13,64	13,49
27/01/2023	87.192	-2,36%	13,98	13,51	14,35	13,67
26/01/2023	41.688	-1,06%	14,20	13,91	14,36	14,00
25/01/2023	125.563	-5,16%	14,95	13,44	14,95	14,15
24/01/2023	184.526	2,12%	14,61	14,36	15,14	14,92
23/01/2023	106.306	-2,60%	14,97	14,10	14,97	14,61
20/01/2023	93.528	1,49%	14,85	14,76	15,445	15,00
19/01/2023	85.054	2,43%	14,59	14,03	14,82	14,78
18/01/2023	54.372	1,84%	14,24	14,075	14,91	14,43
17/01/2023	137.717	-0,49%	14,24	13,90	14,265	14,17
16/01/2023	98.101	-2,33%	14,55	14,025	14,76	14,24
13/01/2023	98.101	-2,33%	14,55	14,025	14,76	14,24
12/01/2023	108.351	-0,14%	14,63	14,061	14,88	14,58
11/01/2023	53.933	-4,58%	15,32	14,58	15,32	14,60
10/01/2023	100.493	1,26%	15,08	14,80	15,62	15,30
09/01/2023	141.410	-1,63%	15,36	14,93	15,775	15,11
06/01/2023	70.295	-1,90%	15,88	15,21	16,28	15,49
05/01/2023	226.645	5,20%	14,95	14,46	15,895	15,79
04/01/2023	137.414	-0,20%	15,07	14,52	15,115	15,01
03/01/2023	312.661	1,01%	15,14	14,12	15,48	15,04
02/01/2023	136.493	6,81%	13,86	13,71	14,96	14,90