Enanta Pharmaceuticals Inc (ENTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	186.880	-3,35%	9,77	9,48	9,77	9,51
06/10/2023	236.788	-1,50%	9,93	9,62	10,21	9,84
05/10/2023	277.858	-0,70%	9,93	9,88	10,18	9,99
04/10/2023	174.394	-6,68%	10,63	10,02	11,03	10,06
03/10/2023	283.941	2,77%	10,63	10,22	11,03	10,78
02/10/2023	280.678	-6,09%	11,05	10,305	11,05	10,49
29/09/2023	245.207	-1,15%	11,28	11,0775	11,425	11,17
28/09/2023	164.199	-1,74%	11,42	11,03	11,46	11,30
27/09/2023	196.999	1,23%	11,10	11,26	11,63	11,50
26/09/2023	316.843	2,44%	11,10	11,07	11,625	11,36
25/09/2023	221.576	-6,73%	11,78	11,06	11,78	11,09
22/09/2023	241.362	0,68%	12,52	11,66	12,16	11,89
21/09/2023	466.269	-6,50%	12,96	11,77	12,58	11,80
20/09/2023	564.708	-1,71%	12,96	12,60	12,98	12,62
19/09/2023	234.686	1,66%	12,67	12,40	12,93	12,84
18/09/2023	463.926	-0,79%	12,90	12,25	13,72	12,63
15/09/2023	4.977.671	-3,78%	12,52	12,46	13,30	12,73
14/09/2023	320.528	-5,37%	12,52	13,15	13,98	13,23
13/09/2023	472.188	6,96%	12,52	12,97	14,22	13,98
12/09/2023	328.287	4,81%	12,52	12,52	13,29	13,07
11/09/2023	298.632	-0,80%	12,52	12,48	12,84	12,47
08/09/2023	328.285	0,24%	12,52	11,965	12,57	12,57
07/09/2023	403.063	3,38%	12,26	11,56	12,6507	12,54
06/09/2023	459.073	-1,02%	12,26	11,69	12,335	12,13
05/09/2023	752.539	-16,86%	14,22	12,175	14,145	12,255
04/09/2023	330.163	-0,74%	14,98	14,62	15,64	14,74
01/09/2023	330.163	-0,74%	14,98	14,62	15,64	14,74
31/08/2023	495.476	-3,45%	15,37	14,85	15,50	14,85
30/08/2023	179.234	-1,35%	15,61	15,16	15,73	15,38
29/08/2023	129.879	-2,01%	15,70	15,43	16,06	15,59
28/08/2023	98.065	1,53%	15,70	15,49	15,96	15,91
25/08/2023	147.867	2,29%	15,41	15,14	15,93	15,67
24/08/2023	224.981	1,39%	15,15	14,96	15,49	15,32
23/08/2023	143.980	-1,50%	15,93	14,95	15,57	15,11
22/08/2023	175.357	-3,64%	15,93	15,27	15,96	15,34
21/08/2023	204.805	1,99%	15,75	15,42	15,98	15,92
18/08/2023	162.753	-0,32%	15,75	15,02	16,00	15,61
17/08/2023	144.994	1,82%	15,75	15,02	15,77	15,66
16/08/2023	136.168	-2,97%	15,75	15,20	15,75	15,38
15/08/2023	103.037	0,57%	15,63	15,45	16,085	15,85
14/08/2023	111.652	-0,82%	16,26	15,29	15,83	15,76
11/08/2023	123.313	-3,11%	16,26	15,85	16,46	15,89
10/08/2023	119.061	-1,80%	16,81	16,27	17,0442	16,40
09/08/2023	174.902	-9,83%	19,78	16,28	17,35	16,70
08/08/2023	280.011	-4,24%	19,78	15,63	18,82	18,52
07/08/2023	112.855	-2,42%	19,78	19,19	19,98	19,34
04/08/2023	136.634	1,85%	19,47	19,33	20,02	19,82
03/08/2023	96.256	3,02%	18,82	18,74	19,65	19,46
02/08/2023	97.354	1,34%	18,57	18,12	19,06	18,89
01/08/2023	67.406	-1,74%	18,83	18,32	19,1397	18,64
31/07/2023	149.793	2,87%	18,53	18,50	19,10	18,97
28/07/2023	114.707	1,77%	18,31	18,15	18,575	18,44
27/07/2023	175.179	-3,77%	18,77	17,93	18,79	18,12
26/07/2023	121.217	1,29%	18,77	18,77	19,10	18,83
25/07/2023	259.509	0,87%	18,37	18,34	18,915	18,59
24/07/2023	125.816	-1,97%	18,84	18,16	18,95	18,43
21/07/2023	115.639	0,75%	18,73	18,24	18,885	18,80
20/07/2023	100.944	-1,63%	18,87	18,62	19,00	18,66
19/07/2023	117.325	-0,42%	19,08	18,76	19,265	18,97
18/07/2023	104.251	0,90%	18,86	18,50	19,48	19,05
17/07/2023	146.861	-1,77%	19,24	18,86	19,63	18,88
14/07/2023	87.764	0,10%	19,61	18,82	19,33	19,22
13/07/2023	132.194	-1,84%	19,61	19,17	19,64	19,20
12/07/2023	83.579	0,51%	19,65	19,445	19,86	19,56
11/07/2023	137.050	-0,77%	19,65	19,08	19,65	19,46
10/07/2023	172.305	0,31%	19,91	19,29	20,185	19,61
07/07/2023	133.241	-2,59%	19,91	19,49	20,23	19,55
06/07/2023	140.064	-4,20%	20,89	20,01	20,89	20,30
05/07/2023	170.629	-4,25%	22,13	21,16	22,13	21,19
04/07/2023	76.277	3,41%	21,30	21,30	22,15	22,13
03/07/2023	76.277	3,41%	21,30	21,30	22,15	22,13
30/06/2023	168.990	2,74%	21,10	20,54	21,76	21,40
29/06/2023	198.999	0,73%	20,61	19,91	20,86	20,83
28/06/2023	146.968	-0,82%	20,85	20,495	21,14	20,68
27/06/2023	136.681	-2,25%	21,41	20,72	21,47	20,85
26/06/2023	179.204	-4,09%	22,15	21,29	22,48	21,33
23/06/2023	336.782	1,05%	21,68	21,45	22,39	22,24
22/06/2023	124.007	-3,93%	22,84	21,95	22,84	22,01
21/06/2023	157.411	-2,92%	24,16	22,07	23,98	22,91
20/06/2023	181.749	-2,16%	24,16	23,555	24,57	23,60
19/06/2023	746.056	-0,25%	24,46	23,615	24,46	24,12
16/06/2023	746.056	-0,25%	24,46	23,615	24,46	24,12
15/06/2023	109.337	1,60%	23,60	23,185	24,20	24,18
14/06/2023	183.346	-4,07%	24,82	23,38	25,11	23,80
13/06/2023	160.440	-2,78%	25,59	24,71	26,07	24,81
12/06/2023	108.805	-1,81%	26,25	25,165	26,58	25,52
09/06/2023	91.680	-0,46%	26,20	25,93	26,91	25,99
08/06/2023	89.695	-0,72%	25,94	25,91	26,62	26,11
07/06/2023	96.799	1,70%	25,94	25,94	26,82	26,30
06/06/2023	137.241	0,98%	25,64	25,48	26,24	25,86
05/06/2023	119.591	-1,23%	25,66	25,17	26,18	25,61
02/06/2023	99.591	4,76%	25,00	24,30	25,94	25,929
01/06/2023	222.016	5,41%	23,60	23,56	24,86	24,75
31/05/2023	140.141	-4,38%	24,85	23,34	25,07	23,80
30/05/2023	140.141	-4,38%	24,85	23,34	25,07	23,80
29/05/2023	100.202	0,12%	24,82	24,405	25,025	24,89
26/05/2023	100.202	0,12%	24,82	24,405	25,025	24,89
25/05/2023	96.624	-2,17%	25,27	24,515	25,27	24,86
24/05/2023	134.672	-5,89%	26,84	24,765	26,84	25,41
23/05/2023	122.095	-1,50%	27,29	26,89	28,245	27,00