Enanta Pharmaceuticals Inc (ENTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,04%	15,79	15,51	16,26	15,82
17/07/2024	51.478	-2,04%	15,79	15,51	16,26	15,82
16/07/2024	106.368	-2,36%	16,66	15,78	16,73	16,15
15/07/2024	440.303	3,38%	16,20	15,78	17,235	16,54
12/07/2024	312.595	6,74%	14,96	14,49	16,505	16,00
11/07/2024	140.893	2,67%	14,96	14,49	15,18	14,99
10/07/2024	141.528	1,11%	14,59	14,385	14,94	14,60
09/07/2024	78.129	5,56%	12,89	13,485	14,58	14,44
08/07/2024	80.804	2,17%	12,89	13,19	14,16	13,68
05/07/2024	57.545	1,90%	12,89	12,83	13,41	13,39
04/07/2024	38.887	-2,31%	12,89	12,94	13,975	13,14
03/07/2024	35.006	-2,45%	12,89	12,94	13,975	13,12
02/07/2024	59.180	2,91%	12,89	12,78	13,48	13,45
01/07/2024	90.847	0,77%	12,21	12,465	13,39	13,07
28/06/2024	236.505	2,05%	12,21	11,88	13,085	12,93
27/06/2024	50.892	3,77%	12,21	12,16	12,67	12,67
26/06/2024	390.005	-0,33%	12,26	12,07	12,34	12,21
25/06/2024	81.178	0,25%	11,97	12,05	12,32	12,25
24/06/2024	38.886	2,43%	11,97	11,905	12,40	12,22
21/06/2024	83.695	4,37%	11,74	11,30	11,974	11,93
20/06/2024	64.440	-3,38%	11,74	11,29	11,74	11,43
19/06/2024	138.891	-1,99%	11,98	11,275	12,555	11,83
18/06/2024	122.010	-1,62%	11,98	11,275	12,555	11,875
17/06/2024	103.247	-6,00%	12,71	12,0409	12,71	12,07
14/06/2024	102.002	-4,39%	13,34	12,78	13,33	12,84
13/06/2024	43.431	0,98%	13,21	13,145	13,58	13,43
12/06/2024	61.128	-0,97%	13,65	13,20	14,136	13,30
11/06/2024	118.481	5,09%	12,87	12,65	13,46	13,43
10/06/2024	74.144	-1,01%	12,87	12,48	13,10	12,78
07/06/2024	635.504	2,95%	12,40	12,315	13,11	12,91
06/06/2024	163.226	1,21%	12,40	12,11	12,66	12,54
05/06/2024	35.060	1,23%	12,40	12,18	12,8194	12,39
04/06/2024	56.049	-1,13%	12,40	12,14	12,62	12,24
03/06/2024	117.257	-0,72%	12,56	12,37	13,005	12,38
31/05/2024	59.275	4,08%	12,09	12,09	13,13	12,49
30/05/2024	52.048	0,84%	11,70	11,9075	12,00	12,00
29/05/2024	47.404	-0,17%	11,70	11,6725	11,95	11,91
28/05/2024	132.441	-0,83%	12,48	11,78	12,4225	11,93
27/05/2024	0	-0,41%	12,48	11,935	12,4525	12,03
24/05/2024	35.571	-0,41%	12,48	11,935	12,4525	12,03
23/05/2024	47.473	-5,70%	12,48	11,94	12,77	12,08
22/05/2024	66.767	2,73%	12,48	12,40	12,98	12,81
21/05/2024	85.561	0,00%	12,44	12,26	12,965	12,47
20/05/2024	158.233	2,80%	12,07	11,797	12,48	12,47
17/05/2024	198.744	-7,12%	13,41	12,10	13,00	12,13
16/05/2024	77.542	-2,10%	13,41	13,02	13,445	13,06
15/05/2024	50.082	0,76%	13,50	13,285	13,86	13,34
14/05/2024	64.170	2,56%	13,16	12,99	13,38	13,24
13/05/2024	96.743	2,06%	12,73	12,47	12,92	12,91
10/05/2024	75.984	-2,17%	13,03	12,60	13,03	12,65
09/05/2024	112.581	1,33%	12,91	12,76	13,18	12,93
08/05/2024	113.387	-2,60%	11,60	12,4501	13,07	12,76
07/05/2024	173.255	-10,27%	11,60	11,69	13,51	13,10
06/05/2024	70.148	-3,76%	15,22	14,42	15,38	14,60
03/05/2024	76.989	9,06%	14,34	14,21	15,215	15,17
02/05/2024	65.032	2,58%	12,35	13,38	13,91	13,91
01/05/2024	87.127	-1,31%	12,35	13,51	14,27	13,56
30/04/2024	81.048	3,70%	12,35	13,20	14,099	13,74
29/04/2024	92.233	7,52%	12,35	12,35	13,34	13,30
26/04/2024	47.823	-0,88%	12,62	12,2034	12,65	12,37
25/04/2024	45.086	-3,41%	12,62	12,4025	12,74	12,48
24/04/2024	47.350	-1,75%	13,37	12,63	13,21	12,92
23/04/2024	72.834	-2,16%	13,37	13,04	13,71	13,15
22/04/2024	47.854	0,90%	13,46	13,16	13,705	13,44
19/04/2024	95.786	0,68%	13,10	12,77	13,44	13,32
18/04/2024	110.505	-5,50%	13,87	13,22	13,94	13,23
17/04/2024	137.385	-8,85%	16,75	13,97	15,343	14,00
16/04/2024	121.042	-4,89%	16,75	15,33	16,13	15,36
15/04/2024	107.705	-1,82%	16,75	16,05	16,60	16,15
12/04/2024	99.256	-1,67%	16,75	16,25	16,745	16,47
11/04/2024	90.063	1,27%	16,75	16,53	17,03	16,75
10/04/2024	144.822	-1,67%	16,53	16,35	16,665	16,54
09/04/2024	78.146	2,81%	16,55	16,3712	16,955	16,82
08/04/2024	87.636	-0,79%	16,55	16,32	16,62	16,38
05/04/2024	105.361	2,04%	16,92	15,75	16,97	16,51
04/04/2024	200.315	-3,17%	16,92	16,09	17,60	16,18
03/04/2024	125.660	2,20%	16,32	16,24	16,855	16,71
02/04/2024	111.920	-3,94%	17,77	16,09	16,8743	16,35
01/04/2024	181.983	-2,52%	17,77	16,92	17,80	17,02
28/03/2024	207.116	5,63%	16,71	16,50	17,76	17,46
27/03/2024	272.503	3,64%	14,64	16,225	17,01	16,53
26/03/2024	347.657	14,42%	14,64	14,20	16,48	15,95
25/03/2024	85.288	-4,46%	14,64	13,86	14,80	13,94
22/03/2024	97.267	-0,27%	14,72	14,47	15,25	14,59
21/03/2024	81.531	0,90%	13,96	14,24	14,855	14,63
20/03/2024	81.126	3,28%	13,96	13,93	14,64	14,50
19/03/2024	99.755	3,92%	14,15	13,51	14,125	14,04
18/03/2024	66.089	-4,93%	14,15	13,485	14,15	13,51
15/03/2024	119.240	2,53%	15,08	13,74	14,37	14,21
14/03/2024	45.800	-3,88%	15,08	13,74	14,56	13,88
13/03/2024	111.930	-0,79%	15,08	14,365	14,79	14,425
12/03/2024	62.769	-3,58%	15,08	14,51	15,07	14,54
11/03/2024	37.974	-1,88%	15,72	15,02	15,67	15,11
08/03/2024	117.422	-2,04%	15,72	15,0925	16,23	15,40
07/03/2024	133.842	0,38%	15,72	15,50	16,03	15,72
06/03/2024	90.028	3,98%	15,06	14,99	15,69	15,66
05/03/2024	171.180	-3,77%	15,65	14,66	16,025	15,06
04/03/2024	158.408	1,95%	14,54	15,06	15,80	15,65
01/03/2024	205.367	7,03%	14,54	14,19	15,68	15,38
29/02/2024	141.719	0,49%	14,54	14,10	14,71	14,37