Enanta Pharmaceuticals Inc (ENTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	123.039	3,40%	26,65	26,64	27,59	27,41
19/05/2023	134.393	5,37%	25,45	25,35	26,77	26,51
18/05/2023	132.416	-1,33%	25,42	24,55	25,475	25,16
17/05/2023	183.715	3,49%	24,68	23,91	25,66	25,50
16/05/2023	190.639	-4,76%	25,45	24,475	25,7224	24,64
15/05/2023	168.609	2,13%	25,20	25,20	26,565	25,87
12/05/2023	121.552	-0,75%	25,74	24,94	25,74	25,33
11/05/2023	160.164	-3,73%	25,88	25,33	26,155	25,52
10/05/2023	302.147	3,88%	25,74	24,165	26,56	26,51
09/05/2023	605.992	-24,59%	24,02	23,03	25,64	25,89
08/05/2023	114.293	-4,69%	36,04	34,21	36,04	34,33
05/05/2023	144.807	-0,77%	36,69	35,8025	37,14	36,02
04/05/2023	62.409	2,28%	35,36	34,81	36,395	36,30
03/05/2023	140.213	1,40%	35,16	34,45	35,95	35,49
02/05/2023	165.767	-6,69%	37,27	34,93	37,27	35,00
01/05/2023	137.966	5,51%	35,44	35,43	37,75	37,51
28/04/2023	105.778	4,65%	33,93	33,35	35,79	35,55
27/04/2023	102.480	-1,68%	34,56	33,18	35,43	33,97
26/04/2023	119.346	-0,58%	34,60	34,315	35,14	34,55
25/04/2023	126.926	-4,45%	36,34	34,65	36,35	34,75
24/04/2023	53.117	-1,14%	36,92	35,93	37,00	36,37
21/04/2023	69.576	-0,08%	36,83	36,70	37,25	36,79
20/04/2023	72.329	-1,18%	37,16	36,404	37,41	36,82
19/04/2023	77.665	-0,29%	37,17	36,25	37,50	37,26
18/04/2023	76.134	-1,68%	38,02	36,895	38,30	37,37
17/04/2023	121.539	4,05%	36,69	36,67	38,79	38,01
14/04/2023	68.513	-2,35%	37,28	36,20	38,23	36,53
13/04/2023	113.004	2,24%	36,60	36,60	37,89	37,41
12/04/2023	170.072	-5,60%	38,97	36,42	38,97	36,59
11/04/2023	51.223	-1,20%	39,15	38,72	39,69	38,76
10/04/2023	77.487	-1,56%	39,77	38,84	39,77	39,23
06/04/2023	220.870	3,53%	38,99	38,745	40,045	39,85
05/04/2023	134.098	-0,93%	38,72	38,18	39,29	38,49
04/04/2023	115.467	-2,44%	39,98	38,21	40,24	38,85
03/04/2023	156.552	-1,53%	40,44	39,64	41,45	39,82
31/03/2023	102.391	3,14%	39,49	39,14	40,54	40,44
30/03/2023	103.532	-2,63%	40,35	38,16	40,55	39,21
29/03/2023	107.199	3,74%	39,39	39,32	40,57	40,27
28/03/2023	61.213	-2,51%	39,65	38,72	39,9716	38,82
27/03/2023	93.070	-0,62%	40,32	39,71	40,405	39,82
24/03/2023	105.195	1,19%	39,29	38,955	41,09	40,07
23/03/2023	130.645	-0,23%	40,02	38,86	40,45	39,60
22/03/2023	77.476	-2,94%	40,90	39,54	41,26	39,69
21/03/2023	138.803	-2,01%	41,98	40,07	43,055	40,89
20/03/2023	144.320	-0,86%	42,56	41,335	42,775	41,73
17/03/2023	550.616	-3,06%	42,98	41,85	43,47	42,09
16/03/2023	105.642	-2,45%	44,15	42,6839	44,40	43,42
15/03/2023	184.145	-1,46%	44,45	43,91	45,00	44,51
14/03/2023	134.181	0,22%	46,13	44,28	47,315	45,17
13/03/2023	154.492	-0,04%	44,73	44,40	46,54	45,07
10/03/2023	128.983	-3,16%	46,52	43,885	47,99	45,09
09/03/2023	100.643	-1,29%	47,54	46,35	47,99	46,56
08/03/2023	80.849	0,19%	47,35	46,06	47,35	47,17
07/03/2023	125.388	0,32%	46,92	46,645	47,86	47,08
06/03/2023	109.459	-1,22%	47,53	45,76	47,53	46,93
03/03/2023	99.684	-0,44%	47,69	46,70	48,355	47,51
02/03/2023	134.684	-2,81%	48,72	47,65	49,27	47,72
01/03/2023	110.351	1,24%	48,61	48,61	50,22	49,10
28/02/2023	376.363	1,89%	47,95	47,78	49,135	48,50
27/02/2023	89.187	-0,75%	48,54	47,21	48,75	47,60
24/02/2023	115.976	-2,20%	48,60	47,74	51,045	47,96
23/02/2023	135.859	-0,35%	49,77	48,00	49,93	49,04
22/02/2023	141.198	0,47%	49,42	48,50	51,535	49,21
21/02/2023	188.183	-3,26%	49,82	48,31	49,82	48,98
20/02/2023	81.164	3,07%	49,45	49,00	50,98	50,63
17/02/2023	81.164	3,07%	49,45	49,00	50,98	50,63
16/02/2023	262.410	-2,11%	49,47	48,76	50,38	49,12
15/02/2023	90.214	0,84%	49,26	48,75	50,215	50,18
14/02/2023	103.255	-2,57%	50,59	49,45	52,46	49,76
13/02/2023	101.951	-3,71%	52,82	50,59	54,94	51,07
10/02/2023	187.185	-0,04%	52,75	52,08	53,78	53,04
09/02/2023	96.514	0,76%	53,18	52,88	55,00	53,06
08/02/2023	134.658	-3,54%	62,06	52,39	62,06	52,66
07/02/2023	88.568	3,12%	53,36	51,845	54,87	54,59
06/02/2023	71.842	0,84%	52,56	51,85	53,17	52,94
03/02/2023	145.534	-0,47%	51,80	51,45	54,11	52,50
02/02/2023	124.725	1,62%	52,46	52,46	54,26	52,75
01/02/2023	97.100	-2,75%	53,29	50,14	54,18	51,91
31/01/2023	104.188	4,77%	51,42	50,96	53,60	53,38
30/01/2023	68.998	-2,06%	51,74	50,65	52,22	50,95
27/01/2023	76.276	0,99%	51,34	50,40	52,17	52,02
26/01/2023	62.491	0,04%	51,67	50,145	52,60	51,51
25/01/2023	101.145	-0,64%	51,07	50,35	52,44	51,49
24/01/2023	88.055	4,60%	49,45	49,45	52,73	51,82
23/01/2023	109.166	-1,47%	50,21	48,955	50,86	49,54
20/01/2023	199.083	-0,24%	51,18	48,80	51,18	50,28
19/01/2023	95.872	2,42%	49,04	48,02	51,19	50,40
18/01/2023	132.825	2,05%	48,62	48,325	51,45	49,21
17/01/2023	113.126	-6,30%	51,56	48,12	51,56	48,22
16/01/2023	146.568	-2,06%	51,95	49,61	54,09	51,46
13/01/2023	146.568	-2,06%	51,95	49,61	54,09	51,46
12/01/2023	189.636	3,94%	50,96	49,86	53,69	52,54
11/01/2023	84.628	4,98%	48,13	47,94	50,67	50,55
10/01/2023	137.887	2,03%	47,02	47,02	48,81	48,15
09/01/2023	129.273	-5,13%	50,03	46,81	50,50	47,19
06/01/2023	125.789	6,78%	46,71	45,86	49,95	49,74
05/01/2023	96.346	0,52%	45,75	44,475	47,49	46,58
04/01/2023	65.614	1,29%	45,83	45,41	47,48	46,34
03/01/2023	59.610	-1,66%	46,73	45,21	47,06	45,75
02/01/2023	66.668	-0,73%	46,67	45,225	46,85	46,52