BiG | O banco que entende os seus valores.

Enanta Pharmaceuticals Inc (ENTA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	78.449	0,00%	13,87	13,57	14,28	13,89
29/04/2026	63.905	1,17%	13,60	13,39	13,92	13,87
28/04/2026	57.099	3,24%	13,26	13,1701	13,78	13,71
27/04/2026	8.580	2,30%	13,57	13,26	13,87	13,28
24/04/2026	81.874	-0,30%	13,27	12,80	13,55	13,31
23/04/2026	52.739	-3,19%	13,80	13,27	14,00	13,35
22/04/2026	72.979	4,15%	13,31	13,10	13,90	13,79
21/04/2026	68.547	-3,92%	13,77	13,185	13,77	13,24
20/04/2026	56.380	-1,64%	13,98	13,76	14,44	13,78
17/04/2026	70.876	-0,36%	14,32	13,90	14,36	14,01
16/04/2026	38.096	-3,37%	14,40	14,02	14,617	14,06
15/04/2026	58.585	-0,55%	14,6587	14,33	14,89	14,55
14/04/2026	60.831	2,52%	14,29	13,29	14,87	14,63
13/04/2026	39.324	1,13%	14,09	13,82	14,42	14,27
10/04/2026	162.171	1,15%	13,94	13,13	14,41	14,11
09/04/2026	50.074	1,16%	13,67	12,93	14,12	13,95
08/04/2026	40.182	2,53%	13,93	13,545	14,00	13,77
07/04/2026	69.903	1,36%	12,79	12,79	13,47	13,43
06/04/2026	74.148	0,84%	12,53	12,53	13,5941	13,25
02/04/2026	90.917	1,31%	12,75	12,61	13,305	13,14
01/04/2026	105.855	2,69%	12,54	12,144	13,32	12,97
31/03/2026	37.366	3,49%	12,43	12,19	12,8184	12,63
30/03/2026	88.053	0,00%	12,14	11,90	12,435	12,18
27/03/2026	70.642	-2,72%	12,51	11,97	13,28	12,18
26/03/2026	83.454	2,63%	12,28	12,15	13,54	12,51
25/03/2026	98.949	0,75%	12,50	12,10	12,68	12,17
24/03/2026	54.182	-4,51%	12,65	12,04	12,65	12,08
23/03/2026	50.093	1,36%	12,78	12,57	12,98	12,65
20/03/2026	52.741	-3,69%	13,00	12,43	13,22	12,51
19/03/2026	109.280	2,36%	12,95	12,48	13,10	13,00
18/03/2026	70.493	-4,60%	13,14	12,64	13,685	12,70
17/03/2026	104.632	2,79%	12,91	12,75	13,65	13,27
16/03/2026	133.287	1,65%	12,89	12,51	12,98	12,91
13/03/2026	230.503	-5,30%	13,63	12,67	13,66	12,70
12/03/2026	63.334	-5,36%	13,86	13,32	14,09	13,41
11/03/2026	77.001	1,58%	13,82	13,765	14,27	14,17
10/03/2026	67.289	0,43%	13,89	13,73	14,22	13,95
09/03/2026	68.701	2,84%	13,44	13,09	14,08	13,89
06/03/2026	76.801	-1,53%	13,59	13,17	13,99	13,54
05/03/2026	148.287	-10,97%	15,50	13,705	15,50	13,74
04/03/2026	209.958	4,69%	15,01	14,655	15,68	15,41
03/03/2026	116.693	1,45%	14,48	14,23	15,00	14,72
02/03/2026	126.902	1,61%	14,30	14,02	14,60	14,51
27/02/2026	47.468	-0,90%	14,05	13,95	14,5075	14,30
26/02/2026	97.687	-1,57%	15,40	14,14	15,40	14,41
25/02/2026	101.702	-0,75%	14,60	14,455	15,265	14,64
24/02/2026	229.775	9,34%	13,60	13,39	14,895	14,75
23/02/2026	110.033	-0,15%	13,59	13,178	14,0613	13,49
20/02/2026	329.048	-3,50%	14,05	13,025	14,16	13,51
19/02/2026	133.644	0,79%	13,82	13,57	14,31	14,00
18/02/2026	102.914	0,22%	13,85	13,82	14,19	13,89
17/02/2026	71.411	0,07%	13,90	13,65	14,12	13,86
13/02/2026	81.342	0,07%	13,84	13,53	14,2621	13,85
12/02/2026	91.794	-2,88%	14,03	13,82	14,38	13,84
11/02/2026	124.521	0,99%	14,26	13,85	14,47	14,25
10/02/2026	232.717	2,17%	14,7105	13,3349	15,37	14,13
09/02/2026	131.085	2,37%	13,80	13,18	13,9974	13,83
06/02/2026	90.905	4,32%	13,22	13,22	13,62	13,51
05/02/2026	117.728	-3,78%	13,31	12,93	13,52	12,97
04/02/2026	83.424	-0,66%	13,54	13,13	13,565	13,48
03/02/2026	100.996	2,88%	13,17	13,125	13,66	13,57
02/02/2026	94.334	2,25%	12,76	12,60	13,35	13,19
30/01/2026	110.902	0,00%	12,83	12,4401	13,02	12,90
29/01/2026	78.827	1,98%	12,54	12,505	13,03	12,90
28/01/2026	102.106	-2,54%	13,00	12,61	13,195	12,65
27/01/2026	127.972	0,46%	12,92	12,5801	13,29	12,98
26/01/2026	115.721	-0,61%	13,055	12,55	13,055	12,92
23/01/2026	200.625	1,72%	12,76	12,2101	13,07	13,02
22/01/2026	140.848	1,83%	12,53	12,3947	13,00	12,80
21/01/2026	185.300	0,64%	12,54	12,41	12,79	12,57
20/01/2026	115.368	-0,95%	12,35	12,11	13,985	12,49
16/01/2026	213.337	-5,54%	12,3304	12,3304	13,28	12,61
15/01/2026	222.872	-3,54%	13,96	13,20	13,99	13,35
14/01/2026	146.126	5,41%	13,14	12,935	13,98	13,84
13/01/2026	153.127	1,70%	12,88	12,53	13,27	13,13
12/01/2026	234.473	-1,53%	13,06	12,53	13,14	12,91
09/01/2026	163.703	-2,46%	13,70	13,02	13,70	13,11
08/01/2026	178.087	-3,24%	13,89	13,26	13,89	13,44
07/01/2026	149.989	2,28%	13,57	13,43	13,975	13,89
06/01/2026	128.095	-2,37%	13,80	13,45	13,84	13,58
05/01/2026	324.371	-3,54%	14,42	13,66	14,775	13,91
02/01/2026	246.733	-8,56%	15,81	14,31	15,93	14,42
31/12/2025	423.814	-0,82%	15,49	15,42	16,52	15,77
30/12/2025	251.009	-2,80%	16,39	15,77	16,88	15,77
29/12/2025	244.368	-2,49%	16,74	16,29	17,15	16,43
26/12/2025	185.785	1,51%	17,00	16,1988	17,00	16,85
24/12/2025	230.077	7,77%	15,85	15,836	17,05	16,60
23/12/2025	243.279	-3,09%	16,21	15,70	16,22	15,71
22/12/2025	322.654	5,33%	15,39	15,09	16,46	16,21
19/12/2025	293.392	5,92%	14,53	14,42	15,86	15,39
18/12/2025	182.083	1,97%	14,48	14,11	14,89	14,53
17/12/2025	193.015	-4,24%	14,85	14,065	15,075	14,25
16/12/2025	206.283	-0,13%	14,86	14,40	15,28	14,85
15/12/2025	272.624	0,95%	14,93	14,345	15,20	14,87
12/12/2025	170.450	4,17%	14,13	13,985	14,95	14,73
11/12/2025	90.971	-1,53%	14,38	14,052	14,62	14,14
10/12/2025	112.120	-1,84%	14,64	14,1759	14,79	14,37
09/12/2025	176.191	3,24%	14,07	13,79	14,69	14,64
08/12/2025	234.141	-2,88%	14,635	13,75	14,78	14,18
05/12/2025	265.005	3,62%	13,81	13,81	14,655	14,60