Cytokinetics Inc (CYTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	729.778	0,29%	45,28	44,69	45,91	45,82
29/12/2022	488.627	0,20%	45,91	45,435	46,765	45,69
28/12/2022	594.648	0,91%	45,46	44,88	46,75	45,60
27/12/2022	380.831	-0,88%	45,56	44,91	45,69	45,19
23/12/2022	139.710	-3,26%	46,91	45,46	47,0876	45,865
22/12/2022	833.311	5,08%	45,03	44,03	47,48	47,41
21/12/2022	538.851	1,48%	44,30	43,55	45,98	45,12
20/12/2022	987.050	1,00%	44,77	44,053	45,49	44,46
19/12/2022	898.104	0,71%	43,76	42,495	44,31	44,02
16/12/2022	2.415.089	1,42%	42,55	42,28	44,81	43,71
15/12/2022	1.257.006	4,08%	41,41	40,81	43,43	43,10
14/12/2022	1.886.091	8,04%	38,56	38,56	42,70	41,41
13/12/2022	1.512.548	6,74%	35,80	35,77	38,935	38,18
12/12/2022	827.016	7,16%	35,80	35,77	38,935	38,33
09/12/2022	2.741.262	1,97%	36,00	35,61	38,99	36,71
08/12/2022	986.142	-2,81%	37,57	35,365	37,62	36,00
07/12/2022	915.852	0,11%	36,86	36,67	37,61	37,04
06/12/2022	2.545.070	-2,94%	38,26	36,93	38,36	37,00
05/12/2022	3.976.362	-5,85%	40,33	37,78	40,33	38,12
02/12/2022	2.888.784	-0,91%	42,23	39,79	40,935	40,49
01/12/2022	2.194.079	-3,86%	42,23	40,73	42,69	40,86
30/11/2022	2.863.785	5,04%	40,96	40,46	42,645	42,50
29/11/2022	2.363.069	0,92%	40,21	39,9397	40,985	40,46
28/11/2022	1.726.816	-1,50%	40,26	39,80	41,29	40,07
25/11/2022	727.314	0,42%	40,26	40,00	40,985	40,68
24/11/2022	1.033.495	1,15%	40,25	39,11	40,655	40,51
23/11/2022	1.033.495	1,15%	40,25	39,11	40,655	40,51
22/11/2022	1.376.045	0,30%	40,28	39,21	40,28	40,05
21/11/2022	2.309.744	-2,94%	41,25	39,655	41,25	39,93
18/11/2022	1.926.894	2,01%	41,36	40,24	41,50	41,14
17/11/2022	1.482.123	0,65%	39,86	39,31	40,52	40,33
16/11/2022	1.633.589	0,30%	39,89	39,39	40,98	40,07
15/11/2022	1.207.652	0,05%	39,89	39,5301	40,98	39,89
14/11/2022	622.004	0,56%	39,89	39,37	40,99	39,87
11/11/2022	635.037	1,36%	37,00	38,77	39,98	39,65
10/11/2022	718.899	6,74%	37,00	37,53	39,21	39,12
09/11/2022	535.055	-4,16%	37,00	36,52	38,41	36,66
08/11/2022	866.962	4,77%	37,00	36,33	38,855	38,25
07/11/2022	927.215	-3,34%	37,75	35,68	38,45	36,49
04/11/2022	1.075.648	-4,98%	39,02	36,38	40,37	37,77
03/11/2022	542.076	-5,06%	41,34	39,87	42,14	39,75
02/11/2022	279.948	-2,61%	44,05	41,60	43,63	41,87
01/11/2022	456.073	-1,54%	44,05	42,73	44,10	42,99
31/10/2022	839.454	0,97%	43,11	41,955	43,82	43,66
28/10/2022	491.947	1,43%	42,52	42,265	43,5125	43,20
27/10/2022	467.566	-1,53%	43,75	42,52	44,94	42,59
26/10/2022	1.302.174	-6,43%	46,00	43,11	46,57	43,25
25/10/2022	822.320	2,53%	46,00	46,07	47,63	46,22
24/10/2022	1.302.773	-2,89%	46,32	44,02	46,67	45,08
21/10/2022	716.678	-1,86%	47,05	46,325	48,23	46,47
20/10/2022	454.833	0,57%	47,05	46,94	48,32	47,37
19/10/2022	337.611	-4,03%	48,68	46,82	48,63	47,10
18/10/2022	365.164	1,93%	48,52	48,215	49,57	49,05
17/10/2022	469.398	4,72%	46,70	46,16	49,16	48,12
14/10/2022	540.413	-5,53%	48,96	45,90	49,77	45,95
13/10/2022	252.839	1,42%	47,00	46,425	49,07	48,64
12/10/2022	243.344	-0,58%	48,13	46,25	48,17	47,96
11/10/2022	586.429	2,14%	51,99	46,815	51,99	48,24
10/10/2022	234.465	-1,11%	47,62	46,52	48,33	47,23
07/10/2022	956.794	-5,22%	49,93	47,38	49,93	47,76
06/10/2022	2.287.952	2,07%	49,00	48,62	52,4013	50,40
05/10/2022	324.157	-1,48%	49,48	48,13	49,89	49,38
04/10/2022	481.970	-1,94%	51,44	49,585	52,30	50,12
03/10/2022	833.429	5,49%	50,20	49,30	51,71	51,109
30/09/2022	391.181	-0,98%	49,93	47,81	50,14	48,45
29/09/2022	661.350	-2,18%	49,93	47,64	49,995	48,94
28/09/2022	728.627	1,63%	50,14	49,22	50,34	50,03
27/09/2022	564.259	2,73%	48,95	48,435	49,91	49,23
26/09/2022	643.214	-5,65%	51,23	47,90	51,75	47,92
23/09/2022	590.069	-1,47%	51,23	49,44	51,29	50,79
22/09/2022	451.720	0,00%	51,09	50,28	52,10	51,55
21/09/2022	318.541	-2,77%	53,14	51,31	54,13	51,55
20/09/2022	457.862	1,36%	52,69	51,26	53,58	53,02
19/09/2022	635.594	-1,95%	52,30	50,79	52,80	52,31
16/09/2022	864.740	-2,13%	53,69	51,77	54,725	53,35
15/09/2022	869.800	0,39%	54,25	53,40	55,15	54,51
14/09/2022	1.004.175	1,59%	53,85	53,23	55,43	54,30
13/09/2022	422.659	-1,74%	52,80	52,73	54,665	53,51
12/09/2022	605.385	-0,11%	54,17	54,0563	55,79	54,46
09/09/2022	527.105	0,87%	54,17	53,76	55,79	54,52
08/09/2022	753.266	6,00%	50,95	50,44	54,43	54,05
07/09/2022	943.089	3,70%	48,77	48,06	51,96	50,99
06/09/2022	1.034.579	-9,05%	53,36	48,95	53,8897	49,17
05/09/2022	760.723	0,60%	54,27	52,855	55,28	54,06
02/09/2022	760.723	0,60%	54,27	52,855	55,28	54,06
01/09/2022	680.455	1,47%	52,96	51,36	54,23	53,74
31/08/2022	523.358	3,78%	51,56	51,1256	53,6625	52,96
30/08/2022	397.146	-0,27%	51,14	49,59	51,83	51,03
29/08/2022	237.080	0,29%	50,35	50,38	52,02	51,17
26/08/2022	379.019	-2,35%	52,45	50,365	52,835	51,02
25/08/2022	406.808	-1,90%	54,07	51,76	54,5968	52,25
24/08/2022	821.583	2,38%	52,03	51,93	54,68	53,235
23/08/2022	705.922	6,86%	48,61	48,50	53,0092	52,00
22/08/2022	378.809	-3,99%	50,00	48,50	51,94	48,66
19/08/2022	613.575	-0,24%	50,00	49,42	51,0299	50,68
18/08/2022	396.472	0,46%	50,54	48,86	51,17	50,80
17/08/2022	910.049	-0,47%	50,21	49,725	51,49	50,57
16/08/2022	391.422	-0,12%	50,28	49,64	51,53	50,77
15/08/2022	483.989	1,05%	50,28	49,32	51,055	50,83
12/08/2022	549.988	1,68%	50,30	49,995	51,07	50,30