Enanta Pharmaceuticals Inc (ENTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	66.668	-0,73%	46,67	45,225	46,85	46,52
29/12/2022	96.225	3,03%	45,95	45,54	47,87	46,86
28/12/2022	57.485	1,02%	45,12	44,87	46,125	45,48
27/12/2022	63.363	-4,34%	46,96	43,98	46,96	45,02
23/12/2022	19.119	-2,01%	47,16	45,70	47,16	46,29
22/12/2022	82.876	0,62%	46,47	45,23	47,35	47,24
21/12/2022	102.765	0,41%	46,72	46,04	47,91	46,95
20/12/2022	113.152	9,30%	42,53	42,53	46,99	46,76
19/12/2022	199.186	-5,69%	44,84	40,89	44,90	42,78
16/12/2022	220.084	3,47%	43,29	43,09	45,79	45,36
15/12/2022	125.942	-1,46%	44,16	43,185	44,305	43,84
14/12/2022	135.138	1,48%	43,58	43,175	44,80	44,49
13/12/2022	75.987	2,55%	43,70	42,585	44,45	43,84
12/12/2022	88.369	2,52%	41,77	40,92	42,81	42,75
09/12/2022	98.426	-0,62%	42,81	41,335	42,81	41,70
08/12/2022	56.783	-1,06%	42,43	41,01	42,53	41,96
07/12/2022	64.813	0,09%	42,35	42,00	43,23	42,41
06/12/2022	206.673	-1,60%	42,76	41,81	42,92	42,37
05/12/2022	151.956	-4,82%	45,12	42,655	45,12	43,06
02/12/2022	206.765	1,39%	43,98	43,92	45,47	45,24
01/12/2022	189.841	1,90%	44,01	43,90	45,15	44,62
30/11/2022	231.669	4,36%	41,10	40,06	43,87	43,79
29/11/2022	597.469	2,02%	41,10	41,22	42,83	41,96
28/11/2022	542.831	-1,26%	41,21	39,60	41,70	41,055
25/11/2022	344.819	-7,60%	45,59	40,95	45,885	41,58
24/11/2022	445.009	-1,10%	45,59	43,80	46,22	44,94
23/11/2022	445.009	-1,10%	45,59	43,80	46,22	44,94
22/11/2022	523.720	-2,07%	45,71	40,2601	46,42	45,44
21/11/2022	227.384	-0,90%	45,71	44,87	47,47	46,40
18/11/2022	240.575	2,07%	45,71	46,15	47,53	46,82
17/11/2022	153.802	-0,20%	45,71	45,00	46,08	45,87
16/11/2022	204.034	-2,67%	43,20	45,79	47,26	45,96
15/11/2022	231.876	1,93%	43,20	46,49	49,70	47,01
14/11/2022	64.390	2,01%	43,20	44,59	47,06	46,12
11/11/2022	71.793	0,47%	43,20	43,87	45,625	45,21
10/11/2022	112.691	8,59%	43,20	43,20	45,50	45,00
09/11/2022	69.648	-2,50%	42,65	41,39	43,595	41,40
08/11/2022	59.962	-0,14%	42,65	41,96	43,57	42,46
07/11/2022	85.531	3,51%	42,00	41,185	42,89	42,49
04/11/2022	164.541	-2,00%	42,00	40,26	42,07	40,955
03/11/2022	175.674	-4,26%	45,81	41,69	43,60	41,79
02/11/2022	90.697	-3,56%	45,81	43,645	45,05	43,65
01/11/2022	64.329	0,33%	45,81	44,98	46,16	45,26
31/10/2022	125.183	-4,83%	45,81	44,59	47,595	45,11
28/10/2022	259.422	2,11%	45,81	46,22	47,74	47,38
27/10/2022	63.158	1,20%	45,81	45,48	46,565	46,40
26/10/2022	93.093	-1,74%	45,81	45,32	47,4675	45,85
25/10/2022	161.432	2,64%	45,81	45,56	47,32	46,66
24/10/2022	60.031	-2,49%	48,88	44,96	47,465	45,46
21/10/2022	95.338	1,54%	48,88	45,36	47,4323	46,75
20/10/2022	64.720	-1,19%	48,88	45,67	47,2487	45,985
19/10/2022	103.050	-4,77%	48,88	45,95	49,33	46,54
18/10/2022	146.346	0,99%	48,88	48,12	50,03	48,90
17/10/2022	123.736	3,13%	48,33	47,39	48,87	48,42
14/10/2022	65.493	-2,69%	48,33	46,81	48,98	46,95
13/10/2022	124.425	0,13%	47,09	44,0697	49,43	48,25
12/10/2022	111.552	2,12%	47,15	46,5001	48,81	48,19
11/10/2022	95.720	-2,68%	48,39	45,86	48,83	47,19
10/10/2022	78.130	0,37%	48,15	47,24	50,14	48,49
07/10/2022	81.418	-5,96%	50,51	47,895	50,53	48,31
06/10/2022	85.811	-3,17%	52,53	50,99	53,115	51,31
05/10/2022	101.006	-1,38%	52,81	51,99	53,33	52,99
04/10/2022	59.667	4,82%	51,94	51,94	54,20	53,73
03/10/2022	102.364	-1,18%	52,45	50,76	53,37	51,26
30/09/2022	57.452	-1,05%	52,45	51,56	54,76	51,87
29/09/2022	50.537	-3,03%	52,45	52,06	53,91	52,42
28/09/2022	68.515	1,92%	52,45	52,69	54,58	54,06
27/09/2022	87.961	6,06%	52,45	51,31	54,00	53,04
26/09/2022	62.573	-1,83%	52,45	49,95	51,45	50,01
23/09/2022	85.938	-3,25%	52,45	49,75	52,45	50,94
22/09/2022	66.736	-0,11%	52,57	51,11	52,98	52,65
21/09/2022	62.319	-0,23%	53,15	52,20	54,45	52,71
20/09/2022	95.306	0,65%	52,13	51,17	53,27	52,83
19/09/2022	142.521	-5,93%	55,75	52,14	55,10	52,49
16/09/2022	107.156	-3,66%	57,42	54,10	57,11	55,80
15/09/2022	80.886	0,78%	57,07	56,32	58,24	57,92
14/09/2022	147.385	-0,88%	57,81	56,90	59,155	57,47
13/09/2022	215.397	-8,49%	62,19	57,84	63,00	57,98
12/09/2022	81.902	-1,06%	63,48	61,80	63,68	63,36
09/09/2022	101.831	1,96%	63,48	62,328	64,45	64,04
08/09/2022	76.804	-2,58%	63,48	61,79	64,605	61,91
07/09/2022	158.119	3,74%	61,13	60,485	63,91	63,55
06/09/2022	103.527	-4,09%	63,61	61,03	64,23	61,26
05/09/2022	122.411	-1,05%	65,09	63,16	67,45	63,87
02/09/2022	122.411	-1,05%	65,09	63,16	67,45	63,87
01/09/2022	77.757	6,03%	60,63	59,095	64,70	64,55
31/08/2022	141.463	1,62%	60,73	58,91	62,03	60,88
30/08/2022	230.780	-1,56%	61,15	57,86	61,745	59,91
29/08/2022	166.780	-1,81%	61,07	59,70	62,59	60,86
26/08/2022	100.480	-3,50%	64,57	61,67	64,57	61,98
25/08/2022	159.701	-5,49%	67,80	62,97	68,0075	64,23
24/08/2022	67.062	-0,26%	67,80	67,505	68,98	67,98
23/08/2022	82.988	-0,15%	68,63	66,62	69,61	68,16
22/08/2022	88.651	-3,22%	69,87	67,50	70,60	68,26
19/08/2022	91.512	0,46%	69,35	69,64	72,2888	70,53
18/08/2022	68.553	0,66%	69,35	67,98	70,85	70,21
17/08/2022	59.562	-0,36%	68,90	68,605	71,10	69,75
16/08/2022	53.878	-0,65%	70,13	66,51	70,42	70,00
15/08/2022	92.495	3,63%	67,06	65,445	71,01	70,46
12/08/2022	94.785	2,26%	67,26	66,05	68,69	67,99