Dynavax Technologies Corporation (DVAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	610.927	-1,75%	13,78	13,43	13,80	13,49
19-09-2023	587.457	1,18%	13,59	13,50	13,75	13,73
18-09-2023	746.908	-0,59%	13,70	13,4825	13,76	13,57
15-09-2023	2.336.716	-3,40%	14,20	13,60	14,21	13,65
14-09-2023	1.207.240	3,29%	13,79	13,67	14,19	14,13
13-09-2023	1.203.395	1,26%	13,43	13,445	13,74	13,68
12-09-2023	608.098	0,22%	13,43	13,43	13,675	13,51
11-09-2023	854.485	0,52%	13,86	13,175	13,545	13,48
08-09-2023	1.024.096	-2,61%	13,86	13,35	13,86	13,41
07-09-2023	914.059	-0,79%	13,86	13,695	13,86	13,77
06-09-2023	967.180	-2,46%	14,47	13,715	14,26	13,88
05-09-2023	1.210.237	-2,13%	14,47	14,14	14,50	14,23
04-09-2023	1.024.947	1,25%	14,48	14,401	14,5779	14,54
01-09-2023	1.024.947	1,25%	14,48	14,401	14,5779	14,54
31-08-2023	1.159.322	-2,11%	14,65	14,18	14,76	14,36
30-08-2023	701.737	0,69%	14,56	14,52	14,76	14,67
29-08-2023	790.877	0,55%	14,55	14,3501	14,575	14,57
28-08-2023	548.896	-1,70%	14,77	14,42	14,93	14,49
25-08-2023	607.826	-0,74%	14,95	14,57	15,01	14,74
24-08-2023	962.340	-0,93%	14,95	14,785	15,075	14,85
23-08-2023	861.268	0,27%	14,74	14,905	15,11	14,99
22-08-2023	717.654	1,56%	14,74	14,70	14,97	14,95
21-08-2023	924.794	1,66%	14,19	14,405	14,82	14,72
18-08-2023	729.490	1,19%	14,19	14,165	14,515	14,48
17-08-2023	616.068	0,99%	14,22	14,14	14,345	14,31
16-08-2023	701.216	-1,32%	14,22	14,07	14,30	14,17
15-08-2023	735.214	0,56%	14,16	14,07	14,46	14,36
14-08-2023	778.706	-0,14%	14,16	13,94	14,34	14,28
11-08-2023	662.543	-0,35%	14,36	14,15	14,45	14,30
10-08-2023	1.261.379	-0,07%	14,36	14,205	14,56	14,35
09-08-2023	1.358.719	-3,56%	14,85	14,175	14,85	14,36
08-08-2023	1.179.632	0,95%	14,73	14,625	15,12	14,89
07-08-2023	2.231.141	1,72%	14,50	14,41	14,88	14,75
04-08-2023	4.212.277	8,29%	13,89	13,74	14,825	14,50
03-08-2023	1.377.443	-1,11%	13,48	13,36	13,715	13,39
02-08-2023	2.214.741	-1,96%	13,95	13,30	13,735	13,54
01-08-2023	2.714.237	-1,29%	13,95	13,45	14,10	13,81
31-07-2023	630.810	-1,55%	14,19	13,9157	14,28	13,99
28-07-2023	516.049	1,00%	14,20	14,17	14,31	14,21
27-07-2023	565.182	-1,12%	14,36	14,01	14,36	14,07
26-07-2023	426.695	0,21%	14,19	14,06	14,295	14,23
25-07-2023	600.438	-0,07%	14,16	14,15	14,45	14,20
24-07-2023	607.860	0,14%	14,09	13,90	14,22	14,21
21-07-2023	788.244	2,09%	14,40	14,00	14,26	14,19
20-07-2023	1.733.321	-3,74%	14,40	13,835	14,37	13,90
19-07-2023	710.224	0,42%	14,44	14,31	14,48	14,44
18-07-2023	707.653	1,48%	14,20	14,20	14,48	14,38
17-07-2023	688.492	1,87%	13,82	13,88	14,21	14,17
14-07-2023	970.156	-0,79%	13,82	13,74	14,02	13,91
13-07-2023	1.264.197	2,34%	13,82	13,79	14,085	14,02
12-07-2023	1.322.632	1,78%	13,62	13,62	13,9384	13,70
11-07-2023	1.154.923	-0,44%	13,52	13,31	13,535	13,46
10-07-2023	2.682.769	6,96%	12,69	12,69	13,97	13,52
07-07-2023	1.115.309	-0,08%	12,65	12,58	12,85	12,64
06-07-2023	1.445.993	-0,94%	12,61	12,27	12,69	12,65
05-07-2023	1.406.319	-0,08%	12,79	12,575	12,90	12,77
04-07-2023	586.337	-2,17%	13,20	12,5799	12,87	12,64
03-07-2023	586.327	-0,70%	13,20	12,5799	12,87	12,83
30-06-2023	1.293.789	-1,30%	13,20	12,885	13,20	12,92
29-06-2023	1.163.172	-0,61%	13,18	13,04	13,24	13,09
28-06-2023	923.504	1,07%	13,05	12,88	13,18	13,17
27-06-2023	570.784	0,85%	12,93	12,84	13,10	13,03
26-06-2023	829.604	-0,46%	12,97	12,86	13,095	12,92
23-06-2023	2.302.437	-0,15%	12,87	12,75	13,015	12,98
22-06-2023	707.353	0,93%	12,84	12,62	13,03	13,00
21-06-2023	725.084	-0,31%	12,84	12,68	12,95	12,88
20-06-2023	936.611	-0,39%	12,86	12,59	12,94	12,92
19-06-2023	3.207.692	0,08%	13,10	12,69	13,14	12,97
16-06-2023	3.207.692	0,08%	13,10	12,69	13,14	12,97
15-06-2023	1.372.354	2,69%	12,64	12,58	13,03	12,96
14-06-2023	2.798.689	0,48%	12,64	12,565	13,00	12,62
13-06-2023	1.508.839	5,55%	12,00	12,00	12,70	12,56
12-06-2023	971.725	4,48%	11,85	11,30	11,955	11,90
09-06-2023	822.937	-3,56%	11,85	11,27	11,85	11,39
08-06-2023	688.373	0,34%	11,76	11,70	11,84	11,81
07-06-2023	793.102	0,86%	11,66	11,43	11,865	11,77
06-06-2023	494.437	1,04%	11,60	11,52	11,745	11,67
05-06-2023	602.310	-0,94%	11,53	11,37	11,615	11,55
02-06-2023	670.714	1,56%	11,60	11,48	11,695	11,659
01-06-2023	551.907	0,44%	11,44	11,25	11,48	11,48
31-05-2023	614.502	0,27%	11,19	11,01	11,31	11,43
30-05-2023	614.502	0,27%	11,19	11,01	11,31	11,23
29-05-2023	753.506	1,08%	11,11	11,07	11,355	11,20
26-05-2023	753.506	1,08%	11,11	11,07	11,355	11,20
25-05-2023	730.774	-1,42%	11,24	10,97	11,26	11,08
24-05-2023	989.231	1,44%	11,05	10,895	11,365	11,24
23-05-2023	1.070.779	0,82%	10,95	10,90	11,3399	11,08
22-05-2023	677.617	-0,36%	11,04	10,935	11,145	10,99
19-05-2023	926.558	0,64%	11,12	10,85	11,26	11,03
18-05-2023	616.997	-1,53%	11,11	10,835	11,11	10,96
17-05-2023	840.183	-0,36%	11,16	10,86	11,20	11,13
16-05-2023	549.014	-2,53%	11,28	11,08	11,32	11,17
15-05-2023	710.259	4,85%	10,96	10,90	11,47	11,46
12-05-2023	512.989	0,74%	10,90	10,76	11,01	10,93
11-05-2023	785.052	-0,82%	10,90	10,67	10,955	10,85
10-05-2023	1.055.187	1,39%	10,90	10,73	11,04	10,94
09-05-2023	777.288	-1,10%	10,84	10,60	10,90	10,79
08-05-2023	900.632	-3,19%	11,24	10,575	11,25	10,91
05-05-2023	923.432	3,30%	10,93	10,865	11,31	11,27
04-05-2023	826.758	-1,00%	11,01	10,835	11,10	10,91