Cytokinetics Inc (CYTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	654.363	5,00%	39,16	39,16	40,99	40,93
19/05/2023	781.227	3,73%	38,28	37,805	39,10	38,98
18/05/2023	281.506	-0,61%	37,80	36,66	37,88	37,58
17/05/2023	358.215	1,56%	37,45	36,195	37,865	37,81
16/05/2023	537.560	-4,42%	38,29	36,59	38,50	37,23
15/05/2023	484.664	3,48%	37,79	37,06	39,19	38,95
12/05/2023	457.195	-0,50%	37,74	36,96	37,97	37,64
11/05/2023	752.834	-3,57%	39,50	37,68	39,65	37,83
10/05/2023	372.482	1,00%	38,84	38,50	39,39	39,23
09/05/2023	336.410	1,12%	37,99	37,46	38,85	38,84
08/05/2023	439.143	-2,61%	39,61	37,895	39,725	38,41
05/05/2023	1.403.698	-0,84%	40,97	37,815	40,97	38,96
04/05/2023	738.028	-0,13%	40,01	38,40	40,20	39,29
03/05/2023	1.255.776	5,44%	37,47	37,145	40,25	39,34
02/05/2023	730.360	-1,22%	37,77	36,78	38,05	37,31
01/05/2023	1.089.712	0,99%	37,36	37,15	38,48	37,77
28/04/2023	805.858	-1,22%	37,87	37,27	38,50	37,40
27/04/2023	521.931	1,94%	37,25	36,74	38,03	37,86
26/04/2023	312.752	-1,90%	37,94	36,84	38,64	37,14
25/04/2023	467.182	-1,20%	38,07	37,13	38,61	37,86
24/04/2023	366.683	-0,05%	38,24	37,145	38,40	38,32
21/04/2023	627.522	4,78%	36,62	36,405	38,51	38,34
20/04/2023	474.000	-3,53%	37,61	36,20	37,73	36,59
19/04/2023	578.862	3,07%	36,27	36,11	38,00	37,93
18/04/2023	1.016.529	1,07%	36,92	36,4501	37,51	36,80
17/04/2023	813.047	4,69%	35,23	34,735	36,51	36,41
14/04/2023	416.702	-3,20%	35,91	34,50	36,14	34,78
13/04/2023	975.060	5,52%	34,03	33,86	36,10	35,93
12/04/2023	595.936	-3,54%	35,68	33,89	35,91	34,05
11/04/2023	401.195	0,89%	35,11	34,91	35,635	35,30
10/04/2023	1.254.978	-3,93%	36,16	34,61	36,42	34,99
06/04/2023	439.440	0,72%	36,26	35,695	36,475	36,42
05/04/2023	389.362	-0,47%	36,21	35,84	36,95	36,16
04/04/2023	729.335	-3,66%	37,87	36,02	38,05	36,33
03/04/2023	1.111.707	7,16%	35,08	34,60	37,76	37,71
31/03/2023	2.351.635	2,87%	35,02	34,70	36,57	35,19
30/03/2023	692.843	-2,95%	35,47	34,16	35,70	34,21
29/03/2023	431.141	0,77%	35,31	34,60	35,31	35,25
28/03/2023	620.836	1,30%	34,36	33,98	35,60	34,98
27/03/2023	413.440	3,51%	33,73	33,42	34,64	34,53
24/03/2023	542.691	-0,80%	33,37	32,96	33,64	33,36
23/03/2023	597.862	-2,15%	34,80	33,37	34,99	33,63
22/03/2023	576.673	-5,00%	36,02	34,31	37,445	34,37
21/03/2023	1.168.648	2,78%	35,50	35,135	36,59	36,18
20/03/2023	676.818	-0,37%	35,20	34,60	35,505	35,20
17/03/2023	1.939.635	-4,67%	36,87	35,02	36,935	35,33
16/03/2023	852.837	-0,56%	36,99	36,40	37,94	37,06
15/03/2023	541.778	-1,30%	37,34	36,48	37,63	37,27
14/03/2023	681.741	1,32%	37,75	37,31	38,385	37,76
13/03/2023	1.162.915	4,69%	35,07	35,07	37,60	37,27
10/03/2023	1.271.694	-3,42%	36,64	34,395	36,66	35,60
09/03/2023	901.931	-6,07%	39,12	36,51	39,45	36,86
08/03/2023	671.473	-2,17%	39,94	38,53	40,175	39,24
07/03/2023	808.266	2,50%	39,29	38,96	40,50	40,11
06/03/2023	1.478.880	-6,72%	41,74	38,76	41,74	39,13
03/03/2023	691.812	5,93%	39,73	39,70	42,755	41,95
02/03/2023	1.125.574	-8,14%	41,57	39,50	42,32	39,60
01/03/2023	587.682	-0,58%	43,22	42,905	43,885	43,11
28/02/2023	749.267	0,88%	43,02	42,60	43,561	43,36
27/02/2023	290.342	0,40%	43,14	42,39	43,27	42,98
24/02/2023	614.612	-0,65%	42,73	42,30	43,50	42,81
23/02/2023	547.843	3,23%	41,99	41,57	43,27	43,09
22/02/2023	561.848	-0,71%	41,74	41,395	42,63	41,74
21/02/2023	769.774	-8,03%	45,21	41,96	45,275	42,04
20/02/2023	419.729	3,58%	44,12	43,35	45,84	45,71
17/02/2023	419.729	3,58%	44,12	43,35	45,84	45,71
16/02/2023	606.564	2,94%	42,50	42,30	44,97	44,13
15/02/2023	424.336	-1,11%	43,05	42,445	43,27	42,87
14/02/2023	545.421	-1,19%	43,61	42,62	44,36	43,35
13/02/2023	1.002.227	0,67%	43,70	42,32	45,17	43,87
10/02/2023	775.632	-1,63%	44,37	43,56	44,90	43,58
09/02/2023	362.861	0,93%	44,03	43,445	44,68	44,30
08/02/2023	545.125	-2,42%	44,98	43,82	44,98	43,89
07/02/2023	442.734	0,31%	44,89	43,38	45,10	44,98
06/02/2023	534.424	-0,38%	45,00	44,62	45,63	44,84
03/02/2023	813.868	1,01%	44,00	43,48	45,18	45,01
02/02/2023	756.695	4,04%	43,24	42,82	44,86	44,56
01/02/2023	907.549	0,82%	42,40	40,83	43,26	42,83
31/01/2023	746.789	3,46%	41,22	40,94	42,57	42,48
30/01/2023	683.050	-2,88%	43,08	40,98	43,39	41,88
27/01/2023	332.117	-0,30%	43,31	43,05	44,03	43,12
26/01/2023	396.008	0,68%	43,07	42,4501	43,49	43,25
25/01/2023	532.939	-0,44%	43,21	42,7701	43,66	42,96
24/01/2023	1.011.732	2,25%	42,23	41,68	43,56	43,15
23/01/2023	1.153.973	0,98%	41,88	40,27	42,2636	42,20
20/01/2023	537.601	-0,33%	42,41	41,12	42,41	41,79
19/01/2023	590.839	-1,39%	42,61	41,895	43,19	41,93
18/01/2023	389.014	-0,47%	42,97	41,975	43,60	42,52
17/01/2023	498.737	0,61%	42,89	41,93	43,00	42,72
16/01/2023	593.917	-0,61%	42,68	41,92	43,58	42,56
13/01/2023	593.917	-0,61%	42,68	41,92	43,58	42,56
12/01/2023	724.910	3,76%	41,03	40,18	42,91	42,82
11/01/2023	856.427	-4,95%	43,27	41,20	43,27	41,27
10/01/2023	774.632	2,65%	42,24	42,24	43,65	43,42
09/01/2023	629.042	-1,97%	43,48	42,22	43,48	42,30
06/01/2023	614.649	1,46%	42,65	41,86	43,40	43,15
05/01/2023	758.560	-0,40%	42,31	41,6975	42,81	42,53
04/01/2023	669.512	-3,72%	44,42	42,60	44,67	42,70
03/01/2023	653.455	-3,21%	45,97	43,65	46,215	44,35
02/01/2023	729.778	0,29%	45,28	44,69	45,91	45,82