Cytokinetics Inc (CYTK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
414.033 |
0,51%
|
68,15
|
67,71
|
69,33
|
68,13
|
| 26/11/2025 |
1.221.819 |
0,89%
|
68,00
|
67,50
|
68,91
|
68,15
|
| 25/11/2025 |
1.509.741 |
0,51%
|
67,21
|
66,00
|
67,72
|
67,55
|
| 24/11/2025 |
919.569 |
2,71%
|
65,4631
|
64,795
|
67,53
|
67,21
|
| 21/11/2025 |
866.149 |
3,09%
|
62,40
|
62,40
|
66,76
|
65,44
|
| 20/11/2025 |
1.246.819 |
-2,02%
|
65,38
|
62,86
|
65,635
|
63,50
|
| 19/11/2025 |
1.367.086 |
-2,07%
|
67,00
|
63,70
|
67,00
|
64,79
|
| 18/11/2025 |
702.575 |
-1,20%
|
66,50
|
66,00
|
67,795
|
66,16
|
| 17/11/2025 |
988.893 |
0,72%
|
66,00
|
65,33
|
67,98
|
66,95
|
| 14/11/2025 |
1.739.166 |
1,40%
|
64,02
|
64,02
|
67,07
|
66,44
|
| 13/11/2025 |
1.068.014 |
-0,64%
|
66,65
|
64,31
|
66,65
|
65,52
|
| 12/11/2025 |
2.014.032 |
-0,84%
|
67,00
|
65,0501
|
67,00
|
65,94
|
| 11/11/2025 |
1.878.644 |
7,38%
|
62,40
|
61,70
|
66,79
|
66,50
|
| 10/11/2025 |
1.442.434 |
3,39%
|
60,50
|
60,05
|
62,835
|
62,20
|
| 07/11/2025 |
1.306.030 |
-0,16%
|
59,50
|
58,25
|
60,36
|
60,16
|
| 06/11/2025 |
1.350.387 |
1,87%
|
59,46
|
58,05
|
61,29
|
60,30
|
| 05/11/2025 |
778.929 |
-0,42%
|
59,50
|
58,61
|
60,43
|
59,19
|
| 04/11/2025 |
563.152 |
-0,77%
|
60,00
|
58,95
|
60,77
|
59,62
|
| 03/11/2025 |
1.321.083 |
-5,65%
|
63,00
|
59,11
|
63,96
|
60,03
|
| 31/10/2025 |
1.819.195 |
2,17%
|
63,4999
|
61,00
|
63,97
|
63,59
|
| 30/10/2025 |
1.012.617 |
0,44%
|
61,88
|
61,49
|
64,13
|
62,25
|
| 29/10/2025 |
1.336.539 |
0,03%
|
62,00
|
61,235
|
63,215
|
61,99
|
| 28/10/2025 |
1.566.414 |
2,97%
|
59,32
|
59,08
|
62,15
|
61,97
|
| 27/10/2025 |
1.049.411 |
4,06%
|
58,49
|
58,10
|
60,78
|
60,18
|
| 24/10/2025 |
879.741 |
0,57%
|
57,51
|
56,98
|
58,36
|
57,83
|
| 23/10/2025 |
1.405.259 |
5,00%
|
54,76
|
54,30
|
58,06
|
57,50
|
| 22/10/2025 |
2.059.775 |
-5,23%
|
57,78
|
54,455
|
57,78
|
54,76
|
| 21/10/2025 |
856.245 |
-2,65%
|
59,49
|
57,66
|
60,00
|
57,78
|
| 20/10/2025 |
1.049.549 |
1,56%
|
59,56
|
58,44
|
60,00
|
59,35
|
| 17/10/2025 |
924.228 |
-0,88%
|
58,60
|
57,51
|
59,9088
|
58,44
|
| 16/10/2025 |
1.512.683 |
-6,12%
|
63,98
|
58,40
|
63,98
|
58,96
|
| 15/10/2025 |
1.112.632 |
2,92%
|
60,81
|
60,81
|
63,8597
|
62,80
|
| 14/10/2025 |
1.034.101 |
2,42%
|
59,22
|
58,8433
|
61,575
|
61,03
|
| 13/10/2025 |
834.285 |
-0,75%
|
60,39
|
59,46
|
61,14
|
59,59
|
| 10/10/2025 |
887.649 |
-0,46%
|
61,23
|
58,58
|
61,23
|
60,04
|
| 09/10/2025 |
982.527 |
-0,84%
|
60,22
|
59,43
|
61,38
|
60,31
|
| 08/10/2025 |
1.150.993 |
1,05%
|
60,60
|
59,64
|
61,48
|
60,82
|
| 07/10/2025 |
1.374.864 |
-0,78%
|
60,0795
|
58,7401
|
61,19
|
60,17
|
| 06/10/2025 |
2.248.261 |
6,44%
|
57,00
|
57,00
|
61,00
|
60,64
|
| 03/10/2025 |
1.730.076 |
1,15%
|
56,00
|
56,00
|
58,79
|
56,97
|
| 02/10/2025 |
1.318.413 |
0,86%
|
56,00
|
55,325
|
56,69
|
56,32
|
| 01/10/2025 |
1.399.187 |
1,61%
|
54,96
|
53,62
|
56,08
|
55,84
|
| 30/09/2025 |
1.676.907 |
2,01%
|
54,15
|
53,5689
|
55,915
|
54,96
|
| 29/09/2025 |
1.743.600 |
6,84%
|
51,47
|
50,15
|
54,14
|
53,89
|
| 26/09/2025 |
1.375.508 |
5,36%
|
47,83
|
47,83
|
50,68
|
50,40
|
| 25/09/2025 |
1.030.275 |
-0,79%
|
47,95
|
47,2204
|
48,54
|
47,83
|
| 24/09/2025 |
1.189.905 |
-0,52%
|
48,6291
|
47,71
|
49,33
|
48,29
|
| 23/09/2025 |
1.524.438 |
0,62%
|
48,50
|
48,4001
|
50,77
|
48,55
|
| 22/09/2025 |
1.258.834 |
-0,84%
|
49,60
|
47,91
|
49,85
|
48,25
|
| 19/09/2025 |
1.050.896 |
-1,32%
|
49,8219
|
47,98
|
49,99
|
48,66
|
| 18/09/2025 |
2.055.625 |
3,53%
|
48,20
|
47,34
|
49,29
|
49,29
|
| 17/09/2025 |
4.834.707 |
-4,32%
|
49,22
|
47,53
|
51,71
|
47,56
|
| 16/09/2025 |
750.512 |
0,55%
|
50,16
|
49,241
|
50,99
|
49,76
|
| 15/09/2025 |
1.045.447 |
-3,31%
|
51,04
|
49,22
|
51,33
|
49,44
|
