Cytokinetics Inc (CYTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,05%	58,00	54,9725	57,44	56,79
17/07/2024	913.863	0,05%	58,00	54,9725	57,44	56,79
16/07/2024	776.882	-1,10%	58,00	56,29	58,83	56,76
15/07/2024	759.994	2,52%	56,10	55,34	57,53	57,39
12/07/2024	935.816	-0,57%	56,80	55,54	57,395	55,98
11/07/2024	1.043.379	2,49%	56,24	55,93	56,65	56,30
10/07/2024	713.721	0,13%	55,14	53,59	55,58	54,93
09/07/2024	790.349	-3,19%	56,24	54,58	56,36	54,86
08/07/2024	810.253	2,09%	55,82	54,85	56,72	56,67
05/07/2024	664.579	2,04%	55,40	53,78	55,65	55,51
04/07/2024	335.981	-0,80%	55,40	54,205	55,47	54,40
03/07/2024	335.939	-2,35%	55,40	54,205	55,47	53,55
02/07/2024	955.997	0,26%	53,83	53,3925	54,88	54,84
01/07/2024	1.526.818	0,96%	53,83	53,44	55,86	54,70
28/06/2024	4.474.797	0,72%	53,75	52,985	54,66	54,165
27/06/2024	1.085.518	3,92%	51,86	51,29	54,035	53,78
26/06/2024	1.442.293	-2,12%	52,50	50,82	52,50	51,75
25/06/2024	690.389	-1,91%	54,02	52,72	54,6775	52,87
24/06/2024	754.732	0,71%	53,52	53,02	54,57	53,90
21/06/2024	5.233.758	3,28%	52,21	51,62	53,74	53,52
20/06/2024	817.467	-0,23%	51,81	51,50	52,875	51,82
19/06/2024	808.981	1,18%	52,71	51,57	53,44	53,402
18/06/2024	552.391	-1,57%	52,71	51,57	53,44	51,9525
17/06/2024	867.491	-2,13%	53,07	52,215	53,7655	52,78
14/06/2024	836.125	2,32%	52,23	51,87	54,35	53,93
13/06/2024	912.022	-2,46%	54,02	52,69	54,41	52,71
12/06/2024	913.184	1,41%	54,55	53,585	54,83	54,04
11/06/2024	1.011.554	-1,61%	53,52	52,56	54,02	53,29
10/06/2024	1.731.625	2,60%	52,10	51,51	54,45	54,16
07/06/2024	1.515.435	0,98%	52,10	50,87	52,935	52,79
06/06/2024	2.386.818	-4,21%	54,25	52,00	54,75	52,28
05/06/2024	3.987.428	12,75%	49,16	47,25	55,00	54,58
04/06/2024	1.533.389	-2,93%	49,16	47,82	49,38	48,41
03/06/2024	1.986.256	2,80%	48,64	48,11	50,34	49,87
31/05/2024	1.781.221	-1,24%	48,33	48,04	49,36	48,51
30/05/2024	1.915.444	2,63%	48,33	47,18	49,82	49,12
29/05/2024	2.294.925	-0,73%	48,08	46,7001	49,25	47,86
28/05/2024	2.485.786	-0,19%	60,53	46,26	49,32	48,21
27/05/2024	0	-1,39%	60,53	47,38	49,15	48,30
24/05/2024	4.277.637	-1,39%	60,53	47,38	49,15	48,30
23/05/2024	8.777.525	-17,53%	60,53	47,60	50,24	48,85
22/05/2024	586.897	-1,51%	60,53	58,80	60,97	59,23
21/05/2024	582.702	-0,76%	60,50	59,75	60,86	60,14
20/05/2024	542.073	1,80%	59,59	59,33	61,40	60,60
17/05/2024	781.240	-0,65%	59,91	58,64	60,47	59,53
16/05/2024	502.877	-0,96%	60,27	59,55	61,04	59,92
15/05/2024	939.156	1,92%	60,27	58,33	60,95	60,50
14/05/2024	1.867.774	2,54%	63,33	57,015	60,33	59,36
13/05/2024	2.646.573	-6,78%	63,33	55,91	63,4573	57,89
10/05/2024	998.656	-3,16%	63,63	61,25	64,61	62,00
09/05/2024	1.319.020	-1,92%	65,00	61,75	68,44	64,02
08/05/2024	617.587	-0,02%	65,00	64,52	66,25	65,27
07/05/2024	599.528	0,35%	65,74	64,54	66,495	65,28
06/05/2024	431.075	-0,34%	65,68	63,41	66,395	65,05
03/05/2024	691.697	1,45%	66,08	65,00	66,605	65,27
02/05/2024	434.479	1,53%	61,41	63,57	64,61	64,34
01/05/2024	858.747	3,34%	61,41	61,37	64,255	63,37
30/04/2024	1.436.516	-1,94%	61,74	60,86	62,22	61,32
29/04/2024	924.266	-4,30%	64,95	62,20	65,00	62,53
26/04/2024	429.988	0,83%	65,11	64,50	66,07	65,34
25/04/2024	625.291	-3,02%	64,81	64,00	65,42	64,80
24/04/2024	426.005	1,91%	66,72	65,68	67,45	66,82
23/04/2024	845.742	-1,09%	66,72	65,53	68,76	65,57
22/04/2024	767.772	-1,87%	67,90	65,665	67,90	66,29
19/04/2024	1.053.148	0,82%	66,88	64,82	67,80	67,55
18/04/2024	610.335	-1,37%	67,50	66,84	68,53	67,00
17/04/2024	969.893	-1,55%	73,76	67,88	69,90	67,93
16/04/2024	648.431	1,47%	73,76	66,55	70,52	69,00
15/04/2024	1.050.204	-4,98%	73,76	67,48	71,27	68,00
12/04/2024	497.428	-2,23%	73,76	70,61	73,76	71,56
11/04/2024	528.116	-1,57%	73,90	72,385	75,50	73,19
10/04/2024	549.578	-0,92%	73,90	72,30	74,94	74,36
09/04/2024	752.878	1,16%	73,90	73,43	75,66	75,05
08/04/2024	694.859	2,04%	73,90	72,55	74,38	74,19
05/04/2024	766.241	5,10%	71,69	68,43	73,21	72,71
04/04/2024	544.304	-2,45%	71,69	68,72	72,31	69,18
03/04/2024	420.490	-0,07%	70,27	70,00	71,43	70,92
02/04/2024	776.483	-2,81%	69,78	70,345	72,72	70,97
01/04/2024	1.042.898	4,15%	69,78	68,90	73,16	73,02
28/03/2024	1.199.410	-1,82%	71,40	69,96	71,855	70,11
27/03/2024	1.483.409	0,37%	71,40	69,88	73,18	71,41
26/03/2024	2.825.181	3,52%	69,00	68,28	74,67	71,15
25/03/2024	612.596	1,94%	67,90	67,64	69,40	68,73
22/03/2024	927.004	2,11%	67,90	65,13	68,33	67,42
21/03/2024	1.117.342	-1,97%	63,64	65,77	68,87	66,03
20/03/2024	1.056.037	-0,34%	63,64	65,64	67,9619	67,36
19/03/2024	1.656.124	6,02%	63,64	63,405	69,18	67,59
18/03/2024	1.328.760	-2,21%	65,35	63,65	68,3474	63,75
15/03/2024	10.566.797	2,26%	64,37	62,37	65,44	65,19
14/03/2024	1.504.813	-1,36%	64,37	61,33	64,465	63,75
13/03/2024	1.327.580	0,12%	65,33	63,50	65,80	64,63
12/03/2024	1.598.137	0,25%	65,00	62,62	66,00	64,55
11/03/2024	1.744.851	-2,07%	67,00	62,155	66,45	64,39
08/03/2024	862.427	-0,14%	67,00	65,71	68,24	65,75
07/03/2024	1.088.018	-1,56%	66,88	65,05	67,67	65,84
06/03/2024	1.232.981	0,68%	67,29	65,40	68,00	66,88
05/03/2024	1.496.086	-1,85%	66,90	66,01	68,15	66,43
04/03/2024	2.446.896	-8,52%	71,10	66,73	71,10	67,68
01/03/2024	898.506	2,41%	73,20	72,53	75,00	73,98
29/02/2024	1.319.331	-1,16%	73,86	71,48	75,00	72,24