Atara Biotherapeutics Inc (ATRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.640.599	7,09%	1,37	1,33	1,54	1,51
06/10/2023	792.125	0,71%	1,37	1,34	1,44	1,41
05/10/2023	541.352	0,72%	1,35	1,33	1,41	1,40
04/10/2023	1.317.505	-7,67%	1,47	1,3224	1,475	1,385
03/10/2023	1.164.755	0,00%	1,48	1,44	1,54	1,50
02/10/2023	915.733	1,35%	1,50	1,45	1,53	1,50
29/09/2023	759.258	-3,27%	1,53	1,455	1,55	1,48
28/09/2023	500.071	0,66%	1,54	1,444	1,55	1,53
27/09/2023	498.032	-3,19%	1,64	1,5009	1,64	1,52
26/09/2023	773.377	-3,68%	1,74	1,56	1,78	1,57
25/09/2023	770.159	-8,94%	1,80	1,6125	1,74	1,63
22/09/2023	885.246	0,56%	1,80	1,73	1,86	1,79
21/09/2023	1.248.962	1,14%	1,71	1,63	1,945	1,78
20/09/2023	2.229.075	11,39%	1,69	1,645	1,96	1,76
19/09/2023	308.949	1,28%	1,56	1,51	1,60	1,58
18/09/2023	1.165.433	1,96%	1,51	1,48	1,5772	1,56
15/09/2023	706.430	0,00%	1,56	1,49	1,56	1,53
14/09/2023	556.760	3,38%	1,49	1,477	1,575	1,53
13/09/2023	316.086	-5,13%	1,58	1,47	1,58	1,48
12/09/2023	390.163	-7,74%	1,65	1,545	1,715	1,55
11/09/2023	462.570	9,80%	1,57	1,535	1,695	1,68
08/09/2023	263.956	-0,65%	1,57	1,50	1,57	1,53
07/09/2023	319.607	-1,91%	1,57	1,47	1,57	1,54
06/09/2023	343.928	3,97%	1,55	1,50	1,58	1,57
05/09/2023	465.458	-2,58%	1,55	1,49	1,60	1,51
04/09/2023	392.285	8,22%	1,47	1,45	1,59	1,58
01/09/2023	392.285	8,22%	1,47	1,45	1,59	1,58
31/08/2023	711.255	0,00%	1,45	1,4301	1,54	1,46
30/08/2023	450.970	-3,31%	1,51	1,44	1,52	1,46
29/08/2023	664.266	-0,66%	1,53	1,48	1,58	1,51
28/08/2023	485.843	7,04%	1,44	1,43	1,54	1,52
25/08/2023	1.085.815	-5,33%	1,51	1,40	1,49	1,42
24/08/2023	498.509	-0,66%	1,51	1,475	1,535	1,50
23/08/2023	476.240	3,43%	1,45	1,45	1,56	1,51
22/08/2023	568.333	3,55%	1,42	1,39	1,47	1,46
21/08/2023	1.965.409	-5,37%	1,47	1,25	1,50	1,41
18/08/2023	735.179	-3,75%	1,68	1,49	1,61	1,54
17/08/2023	939.183	-5,33%	1,68	1,52	1,70	1,60
16/08/2023	743.705	-8,15%	1,84	1,68	1,87	1,69
15/08/2023	502.479	-4,06%	1,96	1,83	1,98	1,89
14/08/2023	478.940	-5,74%	2,08	1,925	2,08	1,97
11/08/2023	423.469	-4,13%	2,14	1,985	2,145	2,09
10/08/2023	1.022.133	15,43%	2,16	1,89	2,32	2,17
09/08/2023	821.651	-17,18%	2,16	1,82	2,16	1,88
08/08/2023	528.011	0,89%	2,24	2,14	2,36	2,27
07/08/2023	1.050.390	-2,17%	2,32	2,235	2,36	2,25
04/08/2023	1.379.869	0,00%	2,32	2,29	2,535	2,31
03/08/2023	1.018.320	9,52%	2,09	2,07	2,40	2,30
02/08/2023	628.210	-2,33%	2,09	2,00	2,14	2,10
01/08/2023	566.875	-2,72%	2,24	2,09	2,24	2,15
31/07/2023	954.391	7,28%	2,10	2,10	2,32	2,21
28/07/2023	1.163.933	15,08%	1,84	1,84	2,075	2,06
27/07/2023	445.457	-8,21%	1,96	1,79	1,97	1,79
26/07/2023	329.595	1,56%	1,91	1,895	2,04	1,95
25/07/2023	433.803	-5,88%	2,12	1,91	2,09	1,92
24/07/2023	438.241	-2,86%	2,12	2,00	2,12	2,04
21/07/2023	942.750	1,45%	2,10	2,07	2,23	2,10
20/07/2023	618.721	-2,36%	2,12	1,92	2,13	2,07
19/07/2023	696.972	3,42%	2,07	2,04	2,225	2,12
18/07/2023	510.050	5,13%	1,94	1,93	2,14	2,05
17/07/2023	509.485	6,56%	2,00	1,78	1,97	1,95
14/07/2023	564.065	-8,04%	2,00	1,80	2,00	1,83
13/07/2023	503.338	-4,79%	2,09	1,97	2,13	1,99
12/07/2023	823.518	-4,13%	1,96	2,03	2,29	2,09
11/07/2023	2.229.320	11,80%	1,96	1,915	2,21	2,18
10/07/2023	629.138	5,41%	1,84	1,815	2,00	1,95
07/07/2023	696.030	11,45%	1,67	1,61	1,86	1,85
06/07/2023	641.304	-2,92%	1,67	1,59	1,685	1,66
05/07/2023	850.710	7,55%	1,59	1,57	1,73	1,71
04/07/2023	467.327	1,24%	1,67	1,5509	1,61	1,63
03/07/2023	467.327	1,24%	1,67	1,5509	1,61	1,63
30/06/2023	800.528	-1,23%	1,67	1,55	1,67	1,61
29/06/2023	714.707	-4,68%	1,69	1,62	1,69	1,63
28/06/2023	1.172.122	0,00%	1,69	1,63	1,75	1,71
27/06/2023	942.943	-1,19%	1,66	1,59	1,75	1,66
26/06/2023	785.364	-4,55%	1,72	1,62	1,72	1,68
23/06/2023	1.543.511	1,15%	1,74	1,65	1,805	1,76
22/06/2023	577.893	-8,42%	1,88	1,71	1,915	1,74
21/06/2023	550.214	-0,52%	1,88	1,86	1,98	1,90
20/06/2023	1.108.502	-4,98%	2,09	1,765	2,19	1,91
19/06/2023	9.155.843	-6,08%	2,09	1,925	2,19	2,01
16/06/2023	9.155.843	-6,08%	2,09	1,925	2,19	2,01
15/06/2023	1.358.648	2,39%	2,19	1,96	2,19	2,14
14/06/2023	1.925.990	-2,34%	2,19	2,06	2,28	2,09
13/06/2023	1.470.767	12,04%	1,95	1,945	2,19	2,14
12/06/2023	1.175.090	-3,54%	2,01	1,87	2,0993	1,91
09/06/2023	1.087.660	5,32%	1,67	1,86	2,05	1,98
08/06/2023	1.469.632	13,94%	1,69	1,64	1,92	1,88
07/06/2023	1.206.513	0,61%	1,59	1,53	1,715	1,65
06/06/2023	1.222.162	5,13%	1,59	1,47	1,715	1,64
05/06/2023	962.756	1,30%	1,54	1,485	1,585	1,56
02/06/2023	1.284.727	2,67%	1,50	1,46	1,565	1,54
01/06/2023	806.332	-1,96%	1,55	1,46	1,56	1,50
31/05/2023	917.333	-8,48%	1,76	1,615	1,87	1,62
30/05/2023	917.333	-8,48%	1,76	1,615	1,87	1,62
29/05/2023	1.297.730	-7,81%	1,89	1,75	1,93	1,77
26/05/2023	1.297.730	-7,81%	1,89	1,75	1,93	1,77
25/05/2023	849.231	0,00%	1,92	1,835	1,94	1,92
24/05/2023	1.320.152	-7,69%	2,08	1,865	2,08	1,92
23/05/2023	870.145	-0,95%	2,08	2,08	2,285	2,08