Dynavax Technologies Corporation (DVAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	834.576	0,31%	12,86	12,82	12,975	12,92
08/02/2024	1.092.226	-0,16%	12,86	12,8045	12,94	12,88
07/02/2024	908.120	-0,62%	13,00	12,875	13,135	12,90
06/02/2024	963.597	1,49%	12,77	12,68	13,015	12,98
05/02/2024	740.412	0,31%	12,65	12,525	12,85	12,79
02/02/2024	844.594	-0,24%	12,76	12,69	12,8099	12,75
01/02/2024	1.516.627	-1,08%	12,91	12,682	12,94	12,78
31/01/2024	1.302.490	-0,92%	13,00	12,87	13,18	12,92
30/01/2024	1.365.286	-2,69%	13,23	13,00	13,355	13,04
29/01/2024	1.659.115	0,60%	13,23	13,20	13,41	13,40
26/01/2024	834.682	-3,13%	13,76	13,305	13,80	13,32
25/01/2024	890.611	-1,36%	13,93	13,685	13,93	13,75
24/01/2024	633.486	-2,24%	14,30	13,93	14,30	13,94
23/01/2024	721.695	0,56%	13,97	14,08	14,255	14,26
22/01/2024	1.397.387	1,65%	13,97	13,95	14,19	14,18
19/01/2024	7.523.948	-0,14%	13,97	13,815	14,06	13,95
18/01/2024	1.176.670	-0,14%	14,05	13,80	14,06	13,97
17/01/2024	1.779.212	-1,34%	14,05	13,80	14,09	13,99
16/01/2024	1.378.081	1,80%	13,93	13,84	14,405	14,18
15/01/2024	979.962	0,29%	13,92	13,815	14,0903	13,93
12/01/2024	979.962	0,29%	13,92	13,815	14,0903	13,93
11/01/2024	1.279.786	0,58%	13,84	13,5601	13,90	13,89
10/01/2024	1.492.035	-0,72%	13,84	13,43	13,8575	13,81
09/01/2024	1.294.663	-0,43%	13,84	13,655	14,09	13,91
08/01/2024	3.046.485	-5,22%	14,65	13,42	14,635	13,97
05/01/2024	1.136.507	-1,60%	14,56	14,535	15,01	14,74
04/01/2024	1.738.933	3,88%	14,56	14,465	15,01	14,98
03/01/2024	1.078.120	0,28%	13,98	14,18	14,475	14,42
02/01/2024	912.064	2,86%	13,98	13,95	14,54	14,38
29/12/2023	461.662	-1,76%	14,14	13,97	14,18	13,98
28/12/2023	923.151	0,71%	14,14	14,12	14,34	14,23
27/12/2023	682.402	0,71%	14,03	13,97	14,1487	14,13
26/12/2023	628.637	1,37%	13,97	13,905	14,14	14,03
22/12/2023	841.594	1,62%	13,67	13,66	13,86	13,84
21/12/2023	901.093	2,72%	13,35	13,335	13,65	13,62
20/12/2023	1.590.425	-4,12%	13,72	13,24	13,72	13,26
19/12/2023	929.333	1,39%	13,75	13,62	13,93	13,83
18/12/2023	1.186.609	-0,15%	13,67	13,61	14,065	13,64
15/12/2023	3.677.587	0,66%	13,67	13,48	14,065	13,66
14/12/2023	1.069.149	0,89%	13,61	13,46	13,76	13,57
13/12/2023	1.267.054	0,45%	13,40	13,065	13,47	13,45
12/12/2023	1.113.843	-0,15%	13,48	13,19	13,475	13,39
11/12/2023	691.538	0,75%	13,31	13,29	13,505	13,41
08/12/2023	736.914	-1,04%	13,31	13,22	13,48	13,31
07/12/2023	1.024.040	0,37%	13,78	13,275	13,55	13,45
06/12/2023	1.381.670	-2,62%	13,78	13,36	13,78	13,40
05/12/2023	829.502	-1,15%	13,82	13,585	13,82	13,76
04/12/2023	825.886	0,94%	13,77	13,66	13,965	13,92
01/12/2023	1.276.499	0,66%	13,40	13,48	13,89	13,79
30/11/2023	1.233.051	2,47%	13,40	13,39	13,825	13,70
29/11/2023	1.459.896	0,68%	13,30	13,175	13,45	13,37
28/11/2023	897.423	-2,57%	13,57	13,125	13,57	13,28
27/11/2023	661.770	0,52%	13,51	13,33	13,64	13,63
24/11/2023	253.744	0,89%	13,67	13,49	13,695	13,60
23/11/2023	487.384	0,96%	13,67	13,39	13,70	13,68
22/11/2023	480.928	-0,52%	13,67	13,39	13,70	13,48
21/11/2023	1.158.027	-0,95%	13,57	13,465	13,75	13,55
20/11/2023	877.566	1,26%	13,52	13,51	13,815	13,68
17/11/2023	975.825	-0,15%	13,69	13,38	13,75	13,51
16/11/2023	1.216.617	-2,44%	13,52	13,31	13,53	13,20
15/11/2023	836.999	-1,96%	13,74	13,53	13,99	13,53
14/11/2023	1.080.246	1,85%	13,12	13,695	14,09	13,80
13/11/2023	1.362.365	2,65%	13,12	13,11	13,56	13,55
10/11/2023	945.715	0,84%	13,10	12,86	13,28	13,20
09/11/2023	1.195.004	-1,51%	13,36	12,9117	13,38	13,09
08/11/2023	1.160.803	-0,38%	13,35	13,15	13,42	13,29
07/11/2023	1.593.725	-1,26%	13,46	13,28	13,55	13,34
06/11/2023	1.533.393	-4,99%	14,41	13,43	14,41	13,51
03/11/2023	2.082.448	1,07%	14,19	14,00	15,08	14,22
02/11/2023	782.185	-0,21%	14,19	14,01	14,34	14,07
01/11/2023	1.234.457	-0,77%	14,15	13,87	14,34	14,10
31/10/2023	999.877	-1,73%	14,29	14,07	14,5899	14,21
30/10/2023	1.395.341	1,62%	14,29	14,29	14,68	14,46
27/10/2023	367.536	0,59%	14,41	14,14	14,42	14,395
26/10/2023	913.094	2,65%	14,15	13,865	14,33	14,31
25/10/2023	929.934	-2,45%	14,15	13,76	14,155	13,94
24/10/2023	1.578.278	3,48%	13,90	13,654	14,44	14,29
23/10/2023	1.013.854	-2,20%	13,91	13,654	14,075	13,81
20/10/2023	791.586	-1,05%	14,38	14,05	14,38	14,12
19/10/2023	1.186.443	-1,92%	14,54	13,90	14,60	14,27
18/10/2023	785.716	0,90%	14,38	14,1525	14,68	14,55
17/10/2023	944.279	-0,35%	14,23	14,37	14,655	14,42
16/10/2023	1.294.736	1,62%	14,23	14,08	14,50	14,47
13/10/2023	951.526	-0,14%	14,29	14,11	14,3699	14,24
12/10/2023	1.109.420	-1,79%	14,47	14,18	14,51	14,26
11/10/2023	535.580	-1,09%	14,68	14,425	14,855	14,52
10/10/2023	1.376.075	-0,34%	14,76	14,67	15,09	14,68
09/10/2023	1.072.475	-0,61%	14,76	14,21	14,77	14,73
06/10/2023	906.801	2,70%	14,37	14,32	15,08	14,82
05/10/2023	843.664	0,63%	14,23	14,135	14,50	14,43
04/10/2023	949.979	-0,49%	14,41	14,22	14,46	14,34
03/10/2023	1.100.172	-3,81%	14,86	14,295	14,88	14,41
02/10/2023	1.659.430	1,42%	14,80	14,66	15,085	14,98
29/09/2023	820.908	0,07%	14,85	14,67	14,825	14,77
28/09/2023	1.066.960	1,86%	14,38	14,49	14,82	14,76
27/09/2023	772.490	1,76%	14,38	14,33	14,57	14,49
26/09/2023	1.130.150	1,07%	14,14	14,11	14,49	14,24
25/09/2023	913.871	3,30%	13,76	13,49	14,18	14,09
22/09/2023	742.286	-0,66%	13,76	13,57	13,85	13,64
21/09/2023	682.212	1,78%	13,78	13,38	13,86	13,73