Cytokinetics Inc (CYTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	961.539	3,60%	27,34	30,13	31,76	31,70
06-10-2023	1.798.499	11,39%	27,34	26,545	31,36	30,60
05-10-2023	614.403	1,55%	26,85	26,545	27,68	27,47
04-10-2023	837.446	0,63%	26,85	25,98	27,33	27,05
03-10-2023	991.564	-3,59%	27,91	26,57	28,115	26,88
02-10-2023	1.050.204	-5,36%	29,36	27,56	29,40	27,88
29-09-2023	1.364.926	-4,35%	31,01	29,25	31,09	29,46
28-09-2023	1.418.651	2,94%	30,01	28,96	31,717	30,80
27-09-2023	514.748	-0,27%	30,01	29,71	30,55	29,92
26-09-2023	852.807	0,07%	30,08	29,79	30,6557	30,00
25-09-2023	453.971	-3,13%	30,79	29,90	31,02	29,98
22-09-2023	327.168	-0,93%	31,40	30,84	31,54	30,95
21-09-2023	821.796	-2,28%	32,76	30,595	33,03	31,24
20-09-2023	660.805	-2,92%	32,76	31,97	33,03	31,97
19-09-2023	584.471	-2,78%	33,87	32,83	34,38	32,93
18-09-2023	685.507	-1,05%	34,12	33,17	34,585	33,87
15-09-2023	1.096.248	0,06%	34,52	33,65	34,52	34,23
14-09-2023	463.952	-1,78%	34,86	34,16	35,27	34,21
13-09-2023	550.520	-0,63%	35,08	34,41	35,20	34,83
12-09-2023	428.615	0,92%	34,73	34,26	35,22	35,05
11-09-2023	625.182	-3,69%	36,78	34,658	37,10	34,73
08-09-2023	534.664	-1,50%	36,78	35,895	37,10	36,06
07-09-2023	467.614	2,23%	35,57	35,74	36,74	36,61
06-09-2023	334.351	1,85%	35,83	35,49	36,219	35,81
05-09-2023	415.591	-2,33%	35,83	34,96	35,87	35,16
04-09-2023	536.056	3,03%	35,00	34,80	36,57	36,00
01-09-2023	536.056	3,03%	35,00	34,80	36,57	36,00
31-08-2023	431.478	-0,80%	35,00	34,80	35,825	34,94
30-08-2023	365.475	-0,76%	35,58	34,915	35,7188	35,22
29-08-2023	275.981	-1,09%	35,06	35,21	36,08	35,49
28-08-2023	345.124	2,93%	35,06	35,00	35,95	35,88
25-08-2023	410.942	3,50%	32,94	33,69	35,26	34,86
24-08-2023	463.450	1,91%	32,94	32,75	33,77	33,68
23-08-2023	268.249	-0,93%	32,94	32,98	34,105	33,05
22-08-2023	320.483	1,28%	32,94	32,26	33,65	33,36
21-08-2023	432.031	1,54%	31,66	31,80	33,32	32,94
18-08-2023	541.709	1,76%	31,66	31,81	32,78	32,44
17-08-2023	363.808	-3,89%	33,14	31,81	33,23	31,88
16-08-2023	584.461	1,41%	32,59	32,16	33,69	33,17
15-08-2023	390.180	1,90%	32,32	31,87	32,73	32,71
14-08-2023	420.870	-1,99%	32,46	31,63	32,60	32,10
11-08-2023	251.896	0,80%	32,23	32,10	32,76	32,75
10-08-2023	448.679	2,17%	31,70	31,70	32,68	32,49
09-08-2023	472.048	-0,47%	31,98	31,63	32,45	31,80
08-08-2023	597.659	1,91%	31,33	31,00	32,14	31,95
07-08-2023	705.105	-5,54%	33,45	31,045	33,45	31,35
04-08-2023	791.374	4,70%	31,99	31,945	34,97	33,19
03-08-2023	937.058	2,00%	32,01	30,8841	32,27	31,70
02-08-2023	652.290	-4,37%	32,01	30,66	32,44	31,08
01-08-2023	545.267	-2,55%	33,09	32,03	33,09	32,50
31-07-2023	512.172	0,30%	33,00	32,87	33,375	33,35
28-07-2023	1.079.334	3,17%	32,28	32,17	33,56	33,25
27-07-2023	557.915	-0,53%	32,01	31,92	32,58	32,23
26-07-2023	481.891	0,81%	32,01	31,81	32,58	32,40
25-07-2023	582.558	-2,28%	32,76	32,10	33,15	32,14
24-07-2023	313.957	0,52%	32,76	32,0501	33,17	32,89
21-07-2023	909.165	0,99%	32,46	32,2625	33,29	32,72
20-07-2023	731.642	-3,63%	33,60	32,39	33,68	32,40
19-07-2023	662.522	1,30%	33,73	33,35	34,27	33,62
18-07-2023	491.850	-1,83%	33,73	33,04	33,89	33,19
17-07-2023	456.858	-3,21%	35,18	33,80	35,875	33,81
14-07-2023	450.192	-1,92%	35,32	34,62	35,39	34,82
13-07-2023	526.778	0,60%	35,37	35,08	36,255	35,50
12-07-2023	812.909	0,46%	35,61	34,85	35,8301	35,29
11-07-2023	569.357	-2,01%	35,83	34,92	35,715	35,13
10-07-2023	730.474	3,28%	33,68	34,63	36,04	35,85
07-07-2023	1.053.274	3,21%	33,68	33,68	35,29	34,71
06-07-2023	373.748	0,72%	32,87	32,685	33,65	33,63
05-07-2023	621.568	0,09%	33,10	32,51	33,53	33,39
04-07-2023	234.000	1,84%	32,37	32,26	33,50	33,22
03-07-2023	233.980	1,87%	32,37	32,26	33,50	33,23
30-06-2023	746.259	-0,40%	33,14	32,52	33,37	32,62
29-06-2023	697.485	-2,24%	33,18	32,56	33,87	32,75
28-06-2023	573.663	-0,74%	33,81	33,205	34,24	33,50
27-06-2023	991.042	2,46%	32,96	32,34	33,95	33,75
26-06-2023	1.230.158	-6,47%	34,93	32,735	35,13	32,94
23-06-2023	1.708.047	-5,37%	36,91	35,22	37,21	35,22
22-06-2023	580.698	3,05%	36,63	36,36	37,856	37,22
21-06-2023	573.418	1,29%	35,47	34,76	36,15	36,12
20-06-2023	580.758	2,35%	34,70	34,47	35,835	35,66
19-06-2023	1.150.990	-1,69%	34,87	34,26	35,75	34,84
16-06-2023	1.150.990	-1,69%	34,87	34,26	35,75	34,84
15-06-2023	688.687	1,23%	34,87	34,57	35,95	35,44
14-06-2023	721.759	-3,66%	36,06	34,95	36,62	35,01
13-06-2023	843.907	1,06%	36,06	35,885	37,00	36,34
12-06-2023	733.467	-2,89%	37,33	35,91	37,55	35,96
09-06-2023	391.346	-2,71%	37,98	36,98	38,145	37,03
08-06-2023	452.550	-1,73%	38,50	37,51	38,50	38,06
07-06-2023	614.348	2,65%	37,85	36,89	38,935	38,73
06-06-2023	458.876	-0,71%	38,05	37,70	38,79	37,73
05-06-2023	437.064	-1,63%	38,16	37,98	39,00	38,00
02-06-2023	476.676	1,77%	38,56	37,98	39,24	38,63
01-06-2023	469.801	0,72%	37,84	37,16	38,95	37,96
31-05-2023	282.109	1,61%	37,19	36,96	38,02	37,96
30-05-2023	282.109	1,61%	37,19	36,96	38,02	37,96
29-05-2023	285.897	-0,48%	37,77	37,06	37,915	37,36
26-05-2023	285.897	-0,48%	37,77	37,06	37,915	37,36
25-05-2023	386.347	-1,57%	38,06	36,75	38,06	37,54
24-05-2023	484.136	-2,23%	38,79	37,815	38,79	38,14
23-05-2023	601.611	-4,27%	40,50	38,77	41,24	39,01