Cytokinetics Inc (CYTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.892.673	-9,75%	77,94	69,465	78,595	73,09
27/02/2024	1.679.131	2,79%	79,00	78,599	81,33	81,20
26/02/2024	1.183.599	1,26%	77,07	77,00	79,90	79,00
23/02/2024	1.052.090	3,22%	76,32	75,86	79,49	78,02
22/02/2024	768.836	-1,19%	76,32	75,52	77,30	75,59
21/02/2024	693.369	-0,51%	76,32	75,66	77,35	76,50
20/02/2024	680.956	0,00%	76,62	76,01	78,00	76,89
19/02/2024	719.217	-2,13%	76,82	76,78	79,57	76,89
16/02/2024	719.217	-2,13%	76,82	76,78	79,57	76,89
15/02/2024	1.192.698	2,69%	76,82	76,05	78,715	78,56
14/02/2024	1.353.944	-0,69%	77,90	75,62	78,475	76,50
13/02/2024	1.841.999	-2,86%	76,96	76,21	80,88	77,03
12/02/2024	786.067	3,07%	77,40	76,6101	79,8625	79,30
09/02/2024	1.408.191	-2,53%	79,00	76,52	79,68	76,94
08/02/2024	974.800	2,36%	77,85	77,085	79,39	78,94
07/02/2024	901.515	-3,79%	80,23	77,00	80,40	77,12
06/02/2024	665.736	0,00%	79,23	78,05	80,7924	80,16
05/02/2024	1.749.425	-2,09%	79,23	76,56	80,655	80,16
02/02/2024	996.528	0,76%	80,49	79,2455	84,05	81,87
01/02/2024	1.510.757	3,99%	78,73	78,485	82,64	81,25
31/01/2024	1.424.786	-0,76%	78,73	77,69	81,41	78,13
30/01/2024	1.527.306	-1,58%	81,33	75,20	80,44	78,73
29/01/2024	1.760.971	-3,32%	81,33	79,555	81,81	79,99
26/01/2024	781.631	-0,21%	84,00	80,65	84,00	82,74
25/01/2024	1.182.503	1,39%	83,42	80,55	83,7347	82,91
24/01/2024	1.226.241	-3,57%	83,42	81,495	84,11	81,77
23/01/2024	944.753	1,33%	83,69	80,86	84,92	84,80
22/01/2024	1.330.617	3,37%	81,20	80,56	84,08	83,69
19/01/2024	2.353.417	-2,15%	82,68	80,02	83,73	80,96
18/01/2024	1.664.840	-3,43%	85,44	81,585	86,63	82,74
17/01/2024	2.296.953	5,16%	80,93	80,13	86,1899	85,38
16/01/2024	2.867.049	-5,15%	82,50	80,22	85,035	81,19
15/01/2024	3.270.105	0,65%	98,82	83,86	86,98	85,4993
12/01/2024	3.270.105	0,65%	98,82	83,86	86,98	85,4993
11/01/2024	16.334.633	-16,36%	98,82	73,12	100,25	85,00
10/01/2024	4.691.672	-0,33%	98,82	97,74	103,75	101,63
09/01/2024	8.505.276	-5,64%	108,55	95,51	108,60	101,9701
08/01/2024	10.965.064	17,15%	89,30	85,86	110,00	109,80
05/01/2024	4.132.447	6,22%	87,00	86,82	95,49	93,73
04/01/2024	4.155.021	1,85%	87,00	85,80	90,20	88,24
03/01/2024	3.002.917	3,00%	83,49	80,65	87,76	86,64
02/01/2024	2.952.540	0,76%	82,60	81,80	88,82	84,12
29/12/2023	4.632.551	0,30%	83,55	82,90	87,57	83,49
28/12/2023	5.162.627	0,07%	82,54	79,32	85,62	83,50
27/12/2023	15.434.162	83,33%	73,60	71,90	83,82	83,80
26/12/2023	1.301.000	2,49%	44,74	43,5251	46,28	45,71
22/12/2023	1.863.147	-0,49%	45,00	43,21	45,9999	44,60
21/12/2023	6.649.231	25,48%	37,00	36,241	45,24	44,82
20/12/2023	1.248.105	-3,04%	36,50	35,70	37,91	35,72
19/12/2023	2.235.866	2,08%	36,50	32,71	37,26	36,84
18/12/2023	1.760.274	0,06%	36,34	36,30	38,17	36,09
15/12/2023	3.236.200	-1,48%	38,04	35,76	38,22	36,07
14/12/2023	1.457.111	-2,06%	38,04	35,83	38,44	36,61
13/12/2023	1.095.776	6,47%	35,11	34,70	37,45	37,38
12/12/2023	909.378	-1,10%	35,54	34,96	35,91	35,11
11/12/2023	1.048.170	4,11%	34,16	33,06	35,80	35,50
08/12/2023	1.035.519	-2,18%	32,68	33,60	35,60	34,10
07/12/2023	1.417.084	4,18%	32,68	33,3569	35,62	34,86
06/12/2023	1.068.832	2,76%	32,68	32,50	34,22	33,46
05/12/2023	912.834	-3,92%	33,65	32,535	33,93	32,56
04/12/2023	924.930	0,95%	33,65	33,38	34,97	33,89
01/12/2023	1.240.514	0,27%	33,53	32,39	33,58	33,57
30/11/2023	1.862.300	4,17%	31,43	32,36	34,11	33,48
29/11/2023	1.310.518	2,95%	31,43	31,43	34,10	32,14
28/11/2023	455.854	-1,92%	31,89	30,68	31,62	31,22
27/11/2023	701.416	-0,44%	31,89	30,915	32,18	31,83
24/11/2023	214.053	-0,13%	31,61	31,59	32,20	31,87
23/11/2023	936.315	0,54%	32,67	31,46	32,70	31,91
22/11/2023	391.053	0,54%	32,67	31,46	32,70	31,91
21/11/2023	887.250	-1,76%	32,67	30,695	32,21	31,74
20/11/2023	1.631.239	-0,40%	32,67	31,80	33,15	32,31
17/11/2023	895.724	2,40%	31,95	31,53	32,53	32,44
16/11/2023	1.049.112	-3,50%	32,78	31,03	33,02	31,68
15/11/2023	1.463.094	-4,26%	33,63	32,82	35,22	32,83
14/11/2023	1.060.027	7,12%	31,84	33,02	34,40	34,29
13/11/2023	1.245.125	-1,51%	31,84	31,60	33,05	32,01
10/11/2023	1.137.803	-1,84%	33,12	32,33	33,81	32,50
09/11/2023	670.437	-4,75%	35,40	33,05	35,74	33,11
08/11/2023	702.966	-3,04%	35,45	34,49	35,76	34,76
07/11/2023	1.014.886	4,12%	35,78	34,985	36,00	35,85
06/11/2023	1.114.761	-5,20%	35,94	33,61	35,78	34,43
03/11/2023	1.366.286	4,85%	35,94	35,01	36,78	36,32
02/11/2023	1.198.348	-1,31%	35,94	34,58	36,28	34,64
01/11/2023	1.311.596	0,69%	31,64	34,21	35,17	35,10
31/10/2023	2.397.888	8,63%	31,64	31,555	36,53	34,86
30/10/2023	1.144.960	1,10%	31,82	31,50	32,25	32,09
27/10/2023	420.214	-3,52%	32,10	30,37	32,52	31,27
26/10/2023	513.542	-0,55%	33,03	32,27	33,35	32,41
25/10/2023	1.185.400	2,29%	31,44	31,11	33,00	32,59
24/10/2023	629.533	-0,06%	32,74	31,58	33,10	31,86
23/10/2023	577.416	-3,72%	32,74	31,88	33,38	31,88
20/10/2023	911.316	0,91%	34,43	32,93	34,065	33,11
19/10/2023	1.258.931	-4,34%	35,18	32,49	34,43	32,81
18/10/2023	1.219.248	-3,05%	35,18	33,985	35,65	34,30
17/10/2023	1.156.133	2,11%	34,07	34,44	36,16	35,38
16/10/2023	1.036.648	1,29%	35,89	32,99	35,70	34,65
13/10/2023	972.008	2,46%	35,89	33,42	35,33	34,21
12/10/2023	1.362.559	-7,12%	35,14	32,50	35,89	33,39
11/10/2023	2.203.180	3,10%	31,79	34,255	36,00	35,95
10/10/2023	2.733.536	10,00%	31,79	31,75	35,05	34,87