BiG | O banco que entende os seus valores.

Cytokinetics Inc (CYTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	530.363	-0,24%	65,06	63,80	65,76	65,32
23/04/2026	1.238.935	-1,16%	66,20	64,581	67,26	65,48
22/04/2026	670.500	0,68%	66,80	64,99	66,80	66,25
21/04/2026	897.627	-0,51%	65,90	64,67	66,36	65,80
20/04/2026	666.706	-0,85%	68,00	65,87	68,00	66,14
17/04/2026	941.460	1,97%	65,60	65,14	67,04	66,71
16/04/2026	703.683	0,05%	66,19	63,97	66,19	65,42
15/04/2026	707.548	-1,48%	66,50	64,74	67,25	65,37
14/04/2026	1.165.932	-0,56%	66,70	65,94	67,51	66,35
13/04/2026	907.607	2,63%	64,00	64,00	67,90	66,72
10/04/2026	826.986	0,65%	66,8327	63,955	66,8327	65,01
09/04/2026	688.823	-1,76%	66,00	64,21	66,00	64,59
08/04/2026	1.044.777	0,44%	67,9999	65,575	67,9999	65,77
07/04/2026	774.188	0,83%	64,3464	64,25	66,01	65,48
06/04/2026	1.060.128	-4,47%	67,50	63,75	67,50	64,94
02/04/2026	1.976.918	0,18%	66,61	65,43	68,71	66,73
01/04/2026	1.562.843	1,06%	66,50	65,97	67,92	66,61
31/03/2026	1.007.491	4,68%	63,90	63,80	67,11	65,91
30/03/2026	1.467.524	0,75%	62,76	61,67	63,67	62,97
27/03/2026	1.142.021	-1,50%	62,91	62,22	64,74	62,50
26/03/2026	1.212.175	1,78%	61,55	61,55	64,62	63,475
25/03/2026	1.604.249	3,95%	60,60	60,03	62,39	62,39
24/03/2026	733.364	-1,53%	60,90	59,03	60,90	60,02
23/03/2026	903.457	-1,20%	62,34	60,78	63,47	60,95
20/03/2026	1.176.186	-2,13%	61,74	61,02	63,98	61,70
19/03/2026	1.240.778	1,22%	61,90	61,61	63,80	62,95
18/03/2026	1.284.106	0,09%	61,76	60,82	63,02	62,19
17/03/2026	2.047.281	2,14%	60,9472	60,52	63,11	62,13
16/03/2026	1.599.232	1,28%	59,25	59,185	61,915	60,83
13/03/2026	1.445.161	0,10%	60,70	58,43	61,79	60,06
12/03/2026	1.432.795	-5,71%	63,20	59,455	63,20	60,00
11/03/2026	1.349.230	-0,89%	63,90	61,46	64,14	63,63
10/03/2026	1.427.783	2,85%	62,29	60,865	64,68	64,20
09/03/2026	1.480.638	3,28%	59,50	59,50	62,72	62,42
06/03/2026	974.310	-2,88%	61,50	59,655	61,50	60,41
05/03/2026	1.088.386	-0,13%	62,42	60,84	62,46	62,19
04/03/2026	1.742.654	2,55%	61,00	60,01	62,57	62,27
03/03/2026	1.422.401	-1,16%	60,0201	59,325	61,35	60,72
02/03/2026	816.586	-1,27%	62,22	60,49	62,535	61,43
27/02/2026	657.375	-0,67%	62,63	61,905	62,86	62,22
26/02/2026	1.341.615	-0,41%	63,35	60,87	63,35	62,63
25/02/2026	3.651.690	-10,29%	69,00	62,02	69,45	62,89
24/02/2026	1.428.543	2,70%	68,42	67,02	70,39	70,10
23/02/2026	954.562	0,47%	66,50	66,50	68,92	68,26
20/02/2026	1.511.756	0,16%	66,60	66,60	69,12	67,94
19/02/2026	725.226	1,27%	66,80	65,54	67,84	67,83
18/02/2026	1.213.661	0,54%	66,62	66,01	67,67	66,98
17/02/2026	871.709	0,54%	64,50	64,50	66,96	66,62
13/02/2026	1.541.379	1,88%	65,04	64,58	67,54	66,26
12/02/2026	1.213.032	-2,64%	66,65	64,635	67,885	65,04
11/02/2026	1.394.172	3,01%	64,61	63,53	66,98	66,80
10/02/2026	1.852.972	2,35%	63,96	63,14	65,49	64,85
09/02/2026	766.942	3,87%	62,34	61,58	63,675	63,36
06/02/2026	860.503	3,43%	60,35	60,35	62,74	61,00
05/02/2026	1.123.859	-5,16%	63,70	60,05	64,51	60,24
04/02/2026	921.712	-1,87%	64,70	62,35	65,25	63,52
03/02/2026	949.596	-0,66%	65,96	63,65	67,2123	64,73
02/02/2026	853.659	3,12%	62,525	62,05	65,61	65,16
30/01/2026	1.196.440	-3,67%	65,90	62,79	65,90	63,19
29/01/2026	1.232.447	0,71%	65,08	64,29	65,8797	65,60
28/01/2026	825.000	1,77%	64,29	63,99	65,30	65,14
27/01/2026	1.419.296	1,30%	64,10	63,25	65,98	64,01
26/01/2026	720.740	-0,41%	62,80	62,13	64,395	63,19
23/01/2026	1.180.064	-2,34%	65,00	62,98	65,11	63,41
22/01/2026	973.384	3,00%	62,90	62,25	65,38	64,93
21/01/2026	1.113.521	-1,16%	63,80	62,71	64,79	63,04
20/01/2026	916.968	1,92%	61,8411	61,10	63,81	63,78
16/01/2026	772.537	-1,35%	63,46	62,17	65,35	62,58
15/01/2026	825.146	-1,80%	65,6337	63,31	65,64	63,435
14/01/2026	1.133.231	2,01%	62,94	62,1101	65,08	64,60
13/01/2026	1.278.253	-2,03%	64,77	61,81	64,77	63,33
12/01/2026	1.930.543	3,41%	62,17	60,30	65,23	64,64
09/01/2026	1.949.207	-1,28%	63,95	62,28	64,97	62,51
08/01/2026	1.100.315	-3,21%	65,20	62,05	65,90	63,32
07/01/2026	2.052.561	1,27%	64,90	64,46	66,59	65,42
06/01/2026	1.496.753	5,45%	61,00	60,842	64,87	64,60
05/01/2026	1.849.819	-0,76%	61,56	58,85	61,64	61,26
02/01/2026	1.463.171	-2,85%	63,65	60,85	63,98	61,73
31/12/2025	1.438.480	3,54%	61,36	60,93	64,43	63,54
30/12/2025	1.243.296	-0,62%	62,71	60,42	63,54	63,54
29/12/2025	1.250.882	-2,16%	62,686	61,59	62,75	61,75
26/12/2025	1.030.551	-1,67%	64,18	62,72	65,60	63,11
24/12/2025	837.580	3,02%	62,80	62,80	65,28	64,18
23/12/2025	2.316.242	-3,52%	65,00	62,00	66,19	63,29
22/12/2025	5.211.211	4,64%	64,6005	63,18	70,98	65,60
19/12/2025	608.628	0,84%	62,96	61,56	63,74	62,69
18/12/2025	2.149.156	3,98%	62,23	61,22	63,61	62,20
17/12/2025	1.158.914	-3,56%	64,00	59,37	64,00	59,82
16/12/2025	707.251	-0,23%	62,96	60,43	62,96	62,02
15/12/2025	1.069.836	-1,74%	64,97	62,00	64,97	62,16
12/12/2025	1.024.999	4,25%	60,80	60,445	63,80	63,35
11/12/2025	1.114.277	0,74%	60,31	59,56	60,99	60,77
10/12/2025	1.369.463	-2,09%	62,01	59,71	62,265	60,315
09/12/2025	1.168.060	-3,95%	64,40	61,31	65,455	61,60
08/12/2025	963.236	-2,35%	66,00	63,635	66,585	64,13
05/12/2025	1.082.607	-1,31%	66,4022	65,36	66,95	65,67
04/12/2025	1.170.450	2,91%	64,91	63,50	67,26	66,54
03/12/2025	1.647.248	1,81%	64,25	63,0993	65,525	64,66
02/12/2025	1.541.267	-3,85%	66,05	62,58	66,05	63,51
01/12/2025	799.753	-3,02%	67,00	65,92	67,99	66,05