Cytokinetics Inc (CYTK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
882.289 |
-1,62%
|
70,00
|
68,16
|
70,45
|
68,78
|
| 17/09/2026 |
844.365 |
0,78%
|
69,75
|
68,915
|
71,05
|
69,92
|
| 16/09/2026 |
723.269 |
0,12%
|
71,00
|
68,67
|
71,00
|
69,39
|
| 15/09/2026 |
1.750.853 |
-4,33%
|
72,00
|
68,55
|
72,19
|
69,31
|
| 14/09/2026 |
903.544 |
-1,79%
|
72,51
|
72,34
|
74,65
|
72,45
|
| 11/09/2026 |
1.057.238 |
0,20%
|
73,21
|
73,21
|
75,98
|
73,77
|
| 10/09/2026 |
919.364 |
-0,66%
|
74,56
|
73,13
|
75,08
|
73,62
|
| 09/09/2026 |
804.497 |
-1,65%
|
75,0903
|
73,52
|
75,15
|
74,11
|
| 08/09/2026 |
1.075.729 |
3,51%
|
73,00
|
72,26
|
76,805
|
75,35
|
| 04/09/2026 |
571.617 |
-1,61%
|
73,9536
|
72,255
|
73,9539
|
72,72
|
| 03/09/2026 |
929.119 |
2,82%
|
73,0023
|
71,61
|
74,225
|
73,95
|
| 02/09/2026 |
739.525 |
0,72%
|
71,05
|
70,42
|
73,70
|
71,93
|
| 01/09/2026 |
1.051.876 |
0,75%
|
69,60
|
69,60
|
72,44
|
71,40
|
| 31/08/2026 |
1.480.619 |
-1,57%
|
72,75
|
69,31
|
72,75
|
70,91
|
| 28/08/2026 |
2.900.903 |
-7,39%
|
74,80
|
71,69
|
74,80
|
72,09
|
| 27/08/2026 |
689.537 |
-1,64%
|
79,50
|
77,84
|
79,50
|
77,90
|
| 26/08/2026 |
824.145 |
2,35%
|
77,70
|
76,70
|
79,875
|
79,20
|
| 25/08/2026 |
873.446 |
0,48%
|
78,10
|
77,23
|
78,72
|
77,46
|
| 24/08/2026 |
800.842 |
0,34%
|
77,15
|
75,81
|
77,99
|
77,09
|
| 21/08/2026 |
727.822 |
-0,44%
|
77,1977
|
76,65
|
77,68
|
76,84
|
| 20/08/2026 |
1.170.739 |
-0,70%
|
77,99
|
76,09
|
77,99
|
77,18
|
| 19/08/2026 |
864.781 |
2,16%
|
76,00
|
76,00
|
77,875
|
77,74
|
| 18/08/2026 |
934.123 |
0,30%
|
75,94
|
74,79
|
76,4174
|
76,10
|
| 17/08/2026 |
985.971 |
2,35%
|
73,51
|
73,46
|
75,92
|
75,87
|
| 14/08/2026 |
1.096.079 |
0,91%
|
73,46
|
72,12
|
74,26
|
74,13
|
| 13/08/2026 |
1.148.366 |
-2,90%
|
75,93
|
73,40
|
76,81
|
73,45
|
| 12/08/2026 |
1.220.607 |
-1,07%
|
76,99
|
75,36
|
77,62
|
75,64
|
| 11/08/2026 |
739.883 |
-1,32%
|
77,9374
|
76,30
|
78,95
|
76,45
|
| 10/08/2026 |
1.595.704 |
0,93%
|
76,50
|
75,67
|
77,885
|
77,49
|
| 07/08/2026 |
2.311.922 |
-5,45%
|
81,78
|
75,87
|
82,00
|
76,76
|
| 06/08/2026 |
1.492.391 |
3,55%
|
78,7565
|
78,745
|
81,77
|
81,37
|
| 05/08/2026 |
571.641 |
0,32%
|
78,00
|
77,70
|
80,49
|
78,85
|
| 04/08/2026 |
1.330.175 |
2,79%
|
77,15
|
76,13
|
79,82
|
78,61
|
| 03/08/2026 |
1.567.535 |
-0,88%
|
77,13
|
74,89
|
78,50
|
76,45
|
| 31/07/2026 |
770.506 |
-4,14%
|
78,39
|
76,96
|
78,715
|
77,13
|
| 30/07/2026 |
1.211.576 |
2,66%
|
78,90
|
77,90
|
80,844
|
80,42
|
| 29/07/2026 |
1.095.109 |
-1,44%
|
79,90
|
78,0732
|
80,31
|
78,385
|
| 28/07/2026 |
793.850 |
-1,43%
|
80,54
|
79,00
|
81,02
|
79,45
|
| 27/07/2026 |
1.041.420 |
-0,16%
|
81,05
|
79,90
|
82,4099
|
80,62
|
| 24/07/2026 |
742.796 |
-1,55%
|
82,30
|
80,275
|
82,59
|
80,74
|
| 23/07/2026 |
576.907 |
-0,34%
|
82,13
|
80,06
|
82,99
|
81,92
|
| 22/07/2026 |
1.368.504 |
1,44%
|
80,00
|
80,00
|
83,83
|
82,19
|
| 21/07/2026 |
588.155 |
2,56%
|
79,49
|
78,815
|
81,55
|
81,11
|
| 20/07/2026 |
635.655 |
-1,31%
|
78,87
|
78,87
|
81,24
|
79,11
|
| 17/07/2026 |
713.441 |
-0,26%
|
80,22
|
78,27
|
82,575
|
80,18
|
| 16/07/2026 |
783.456 |
-2,81%
|
82,70
|
79,81
|
83,71
|
80,36
|
| 15/07/2026 |
733.584 |
0,84%
|
81,99
|
80,33
|
82,76
|
82,62
|
| 14/07/2026 |
960.637 |
-0,38%
|
82,54
|
80,69
|
83,44
|
81,93
|
| 13/07/2026 |
1.049.584 |
-3,11%
|
85,20
|
80,90
|
85,20
|
82,24
|
| 10/07/2026 |
928.887 |
-1,39%
|
86,10
|
83,59
|
86,45
|
84,87
|
| 09/07/2026 |
924.766 |
1,36%
|
84,8662
|
83,61
|
86,19
|
86,07
|
| 08/07/2026 |
1.445.173 |
-0,81%
|
84,95
|
82,20
|
85,87
|
84,88
|
| 07/07/2026 |
1.581.722 |
0,06%
|
86,35
|
85,555
|
87,93
|
85,56
|
| 06/07/2026 |
890.839 |
-1,04%
|
86,49
|
84,4491
|
86,88
|
85,57
|
| 02/07/2026 |
1.062.742 |
1,43%
|
86,00
|
84,62
|
87,42
|
86,49
|
| 01/07/2026 |
1.064.619 |
0,17%
|
85,20
|
83,90
|
85,485
|
85,26
|
| 30/06/2026 |
1.284.936 |
-2,37%
|
87,00
|
84,89
|
88,31
|
85,19
|
| 29/06/2026 |
2.103.967 |
6,24%
|
84,651
|
84,27
|
87,35
|
87,26
|
| 26/06/2026 |
2.287.857 |
1,63%
|
80,60
|
78,80
|
84,545
|
82,19
|
| 25/06/2026 |
1.147.965 |
-0,49%
|
81,50
|
80,37
|
82,95
|
80,80
|
| 24/06/2026 |
1.415.717 |
1,38%
|
80,814
|
79,12
|
82,83
|
81,20
|
| 23/06/2026 |
1.052.483 |
1,09%
|
78,47
|
78,3187
|
80,40
|
80,01
|
| 18/06/2026 |
1.713.874 |
0,86%
|
78,025
|
77,14
|
80,15
|
79,17
|
| 17/06/2026 |
1.955.044 |
3,49%
|
75,265
|
75,265
|
79,30
|
78,11
|
| 16/06/2026 |
2.493.383 |
5,43%
|
74,42
|
72,02
|
77,00
|
75,21
|
| 15/06/2026 |
447.905 |
1,57%
|
70,79
|
68,84
|
71,38
|
71,38
|
| 12/06/2026 |
733.132 |
1,27%
|
69,77
|
69,02
|
71,245
|
70,15
|
| 11/06/2026 |
838.094 |
3,37%
|
67,98
|
67,47
|
70,55
|
69,27
|
| 10/06/2026 |
778.346 |
-2,03%
|
68,45
|
66,63
|
70,29
|
67,07
|
| 09/06/2026 |
1.358.456 |
0,78%
|
68,30
|
66,87
|
70,33
|
68,45
|
| 08/06/2026 |
1.410.622 |
-5,02%
|
73,00
|
67,785
|
73,00
|
67,90
|
| 05/06/2026 |
725.262 |
-1,19%
|
72,33
|
70,60
|
73,47
|
71,48
|
| 04/06/2026 |
761.229 |
2,21%
|
70,80
|
70,80
|
72,755
|
72,29
|
| 03/06/2026 |
862.824 |
-0,29%
|
70,95
|
70,17
|
71,76
|
70,71
|
| 02/06/2026 |
912.543 |
-3,76%
|
73,99
|
70,40
|
73,99
|
70,91
|
| 01/06/2026 |
987.766 |
-4,01%
|
77,01
|
73,176
|
77,29
|
73,68
|
| 29/05/2026 |
896.975 |
-0,09%
|
78,4512
|
76,11
|
78,4512
|
76,76
|
| 28/05/2026 |
1.414.769 |
-0,44%
|
76,60
|
75,00
|
77,465
|
76,81
|
| 27/05/2026 |
954.236 |
1,13%
|
76,00
|
75,855
|
77,91
|
77,15
|
| 26/05/2026 |
950.090 |
-0,85%
|
77,27
|
75,50
|
77,60
|
76,29
|
| 22/05/2026 |
538.697 |
-1,46%
|
78,45
|
76,60
|
78,84
|
76,94
|
| 21/05/2026 |
1.127.008 |
-0,90%
|
78,77
|
77,60
|
79,09
|
78,06
|
| 20/05/2026 |
1.699.079 |
3,04%
|
77,08
|
76,30
|
79,12
|
78,77
|
| 19/05/2026 |
1.465.986 |
1,78%
|
75,33
|
73,00
|
76,78
|
76,45
|
| 18/05/2026 |
1.186.875 |
-1,50%
|
75,85
|
74,65
|
76,55
|
75,18
|
| 15/05/2026 |
621.506 |
-3,46%
|
77,9882
|
75,48
|
78,51
|
75,85
|
| 14/05/2026 |
1.539.802 |
1,84%
|
76,35
|
75,80
|
78,82
|
78,64
|
| 13/05/2026 |
1.283.119 |
3,22%
|
74,2399
|
74,15
|
77,35
|
77,22
|
| 12/05/2026 |
1.149.392 |
0,34%
|
74,95
|
73,127
|
75,23
|
74,81
|
| 11/05/2026 |
1.930.755 |
-3,06%
|
78,28
|
74,161
|
78,49
|
74,56
|
| 08/05/2026 |
2.641.644 |
3,38%
|
74,50
|
74,50
|
78,80
|
76,91
|
| 07/05/2026 |
5.160.420 |
-0,83%
|
74,00
|
72,75
|
76,25
|
74,29
|
| 06/05/2026 |
2.976.702 |
-2,92%
|
76,95
|
72,1501
|
79,00
|
74,84
|
| 05/05/2026 |
12.275.703 |
16,72%
|
80,77
|
73,065
|
80,77
|
77,09
|
| 04/05/2026 |
1.252.031 |
4,18%
|
65,40
|
62,56
|
67,05
|
66,05
|
| 01/05/2026 |
1.965.748 |
-0,97%
|
62,69
|
62,69
|
65,29
|
63,35
|
| 30/04/2026 |
1.705.682 |
7,47%
|
59,55
|
59,55
|
64,30
|
63,97
|
| 29/04/2026 |
1.782.897 |
-1,85%
|
62,00
|
58,645
|
62,00
|
59,58
|
| 28/04/2026 |
941.588 |
-1,48%
|
62,44
|
60,60
|
63,60
|
60,69
|
| 27/04/2026 |
98.420 |
-0,03%
|
64,375
|
61,60
|
65,80
|
61,60
|
