Dynavax Technologies Corporation (DVAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	796.181	0,84%	10,52	10,3887	10,65	10,75
29/12/2022	957.685	3,80%	10,39	10,28	10,805	10,66
28/12/2022	763.745	-0,39%	10,29	10,21	10,48	10,27
27/12/2022	828.841	-4,45%	10,78	10,30	10,80	10,31
23/12/2022	201.223	-3,46%	11,35	10,995	11,41	11,025
22/12/2022	2.038.931	0,09%	11,26	11,00	11,46	11,42
21/12/2022	751.191	2,06%	11,29	11,18	11,47	11,41
20/12/2022	968.873	2,29%	10,78	10,78	11,37	11,18
19/12/2022	1.056.060	-2,15%	11,25	10,80	11,32	10,93
16/12/2022	3.251.283	0,18%	10,94	10,79	11,22	11,17
15/12/2022	1.175.726	-3,46%	11,41	10,992	11,575	11,15
14/12/2022	1.009.355	-0,52%	11,35	11,27	11,695	11,55
13/12/2022	1.146.481	3,48%	11,50	11,45	11,82	11,61
12/12/2022	1.181.816	-0,27%	11,25	11,105	11,54	11,22
09/12/2022	1.067.516	-0,26%	11,57	11,225	11,63	11,60
08/12/2022	921.197	0,87%	11,57	11,31	11,73	11,63
07/12/2022	1.116.559	-0,69%	11,53	11,315	11,74	11,53
06/12/2022	19.689.740	-5,61%	12,23	11,20	12,44	11,61
05/12/2022	2.317.688	-3,30%	12,65	12,035	12,70	12,30
02/12/2022	2.270.475	1,44%	12,37	12,305	12,80	12,72
01/12/2022	2.250.470	1,05%	12,37	12,285	12,67	12,54
30/11/2022	3.673.328	4,46%	11,94	11,89	12,42	12,41
29/11/2022	2.494.314	-0,42%	12,25	11,70	12,035	11,88
28/11/2022	3.558.089	-3,36%	12,25	11,865	12,46	11,925
25/11/2022	997.282	-1,23%	12,78	12,31	12,60	12,475
24/11/2022	1.460.848	-1,48%	12,78	12,59	12,92	12,63
23/11/2022	1.460.848	-1,48%	12,78	12,59	12,92	12,63
22/11/2022	2.901.263	0,39%	12,78	12,54	12,83	12,82
21/11/2022	2.337.855	-0,85%	12,78	12,675	12,93	12,77
18/11/2022	4.039.664	-3,09%	13,50	12,8301	13,50	12,88
17/11/2022	2.160.803	2,55%	12,76	12,63	13,29	13,29
16/11/2022	2.075.344	-1,14%	12,76	12,89	13,2988	12,96
15/11/2022	3.017.287	1,98%	12,76	12,87	13,37	13,105
14/11/2022	728.813	0,16%	12,76	12,70	13,18	12,85
11/11/2022	1.786.570	-0,54%	12,36	12,24	12,935	12,83
10/11/2022	1.116.143	7,86%	12,36	12,33	12,9788	12,90
09/11/2022	746.051	-3,94%	12,30	11,915	12,4801	11,96
08/11/2022	711.733	-1,03%	12,54	12,30	12,68	12,45
07/11/2022	1.042.955	-0,04%	12,54	12,09	12,80	12,575
04/11/2022	1.495.761	12,76%	11,55	11,60	12,67	12,595
03/11/2022	703.042	-0,89%	11,11	11,00	11,45	11,17
02/11/2022	549.148	-3,01%	11,54	11,26	11,79	11,27
01/11/2022	682.154	1,49%	11,37	11,45	11,814	11,62
31/10/2022	754.614	-2,39%	11,37	11,31	11,735	11,45
28/10/2022	489.823	2,81%	11,37	11,39	11,79	11,72
27/10/2022	549.476	-2,48%	11,37	11,335	11,90	11,40
26/10/2022	730.394	3,09%	11,37	11,33	11,9299	11,69
25/10/2022	575.537	0,80%	11,37	11,26	11,61	11,40
24/10/2022	748.374	2,91%	11,07	10,79	11,495	11,31
21/10/2022	552.718	6,59%	10,40	10,36	11,00	11,00
20/10/2022	541.716	-1,48%	10,53	10,30	10,77	10,325
19/10/2022	837.120	-5,16%	10,94	10,325	11,115	10,48
18/10/2022	503.954	-2,52%	11,53	11,005	11,63	11,045
17/10/2022	615.881	5,79%	11,04	10,91	11,395	11,33
14/10/2022	754.424	-1,65%	10,98	10,70	11,165	10,71
13/10/2022	883.852	1,02%	10,98	10,405	11,02	10,89
12/10/2022	544.556	-0,92%	10,98	10,62	11,03	10,78
11/10/2022	798.400	-1,72%	11,06	10,10	11,3401	10,88
10/10/2022	659.066	2,41%	11,03	10,61	11,21	11,07
07/10/2022	567.468	-2,59%	11,07	10,75	11,21	10,89
06/10/2022	429.442	-2,06%	11,43	11,12	11,43	11,165
05/10/2022	718.852	1,24%	11,24	10,825	11,475	11,40
04/10/2022	1.175.277	4,16%	11,09	10,53	11,265	11,26
03/10/2022	1.041.208	3,54%	10,68	10,41	11,04	10,81
30/09/2022	632.279	1,36%	10,49	10,25	10,74	10,44
29/09/2022	841.568	-2,09%	10,49	10,05	10,52	10,30
28/09/2022	1.309.111	-3,54%	10,17	10,345	10,90	10,08
27/09/2022	888.908	5,24%	10,17	10,25	10,61	10,45
26/09/2022	678.305	-3,03%	10,17	9,93	10,48	9,93
23/09/2022	708.126	0,00%	10,17	9,97	10,28	10,24
22/09/2022	1.562.211	1,69%	9,97	9,81	10,325	10,24
21/09/2022	738.703	-2,89%	10,42	10,07	10,49	10,07
20/09/2022	902.361	-2,45%	10,45	10,295	10,805	10,37
19/09/2022	1.706.498	-6,59%	11,23	10,27	11,23	10,63
16/09/2022	984.171	-1,13%	11,33	11,02	11,45	11,38
15/09/2022	758.704	-0,35%	11,41	11,325	11,62	11,51
14/09/2022	919.732	2,85%	11,35	11,25	11,98	11,55
13/09/2022	836.489	-4,67%	11,41	11,115	11,66	11,23
12/09/2022	828.273	1,12%	11,40	11,68	12,17	11,78
09/09/2022	724.410	3,80%	11,40	11,31	11,7491	11,76
08/09/2022	442.431	2,25%	11,00	10,98	11,39	11,38
07/09/2022	988.590	3,54%	10,72	10,64	11,145	11,13
06/09/2022	1.212.000	-4,10%	11,39	10,74	11,39	10,75
05/09/2022	720.505	-3,28%	11,74	11,16	11,76	11,21
02/09/2022	720.505	-3,28%	11,74	11,16	11,76	11,21
01/09/2022	632.555	1,05%	11,23	11,12	11,60	11,59
31/08/2022	1.718.773	1,15%	11,39	11,2908	11,83	11,47
30/08/2022	898.389	3,09%	11,18	11,0407	11,37	11,34
29/08/2022	818.253	-2,66%	11,13	10,95	11,445	11,00
26/08/2022	749.375	-2,84%	11,58	11,11	11,65	11,30
25/08/2022	1.323.706	0,17%	11,75	11,61	12,075	11,63
24/08/2022	862.331	-1,15%	11,63	11,46	11,86	11,605
23/08/2022	1.349.646	0,00%	11,79	11,65	11,925	11,74
22/08/2022	1.476.312	-3,53%	12,04	11,64	12,23	11,74
19/08/2022	1.186.441	-2,41%	12,77	12,075	12,455	12,17
18/08/2022	1.619.838	-2,35%	12,77	12,24	12,77	12,46
17/08/2022	2.163.679	-10,39%	14,10	12,692	14,12	12,76
16/08/2022	2.496.170	-8,77%	16,22	14,05	15,38	14,25
15/08/2022	1.024.350	-4,41%	16,22	15,58	16,29	15,62
12/08/2022	6.492.421	-2,88%	16,90	16,1887	16,99	16,21