Exact Sciences Corporation (EXAS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
796.889 |
0,00%
|
48,80
|
48,54
|
50,15
|
49,37
|
| 17-07-2024 |
796.889 |
-0,60%
|
48,80
|
48,54
|
50,15
|
49,37
|
| 16-07-2024 |
1.276.777 |
5,57%
|
47,16
|
46,92
|
49,88
|
49,67
|
| 15-07-2024 |
791.444 |
1,49%
|
46,52
|
46,36
|
47,85
|
47,05
|
| 12-07-2024 |
900.656 |
3,39%
|
45,62
|
45,06
|
46,94
|
46,36
|
| 11-07-2024 |
1.901.730 |
-1,08%
|
46,32
|
43,48
|
46,825
|
44,84
|
| 10-07-2024 |
815.499 |
2,81%
|
44,10
|
43,97
|
45,71
|
45,33
|
| 09-07-2024 |
783.623 |
-2,43%
|
44,56
|
43,70
|
45,53
|
44,09
|
| 08-07-2024 |
1.264.631 |
1,39%
|
44,54
|
44,54
|
45,85
|
45,19
|
| 05-07-2024 |
717.549 |
3,20%
|
43,19
|
42,82
|
44,71
|
44,57
|
| 04-07-2024 |
380.162 |
0,00%
|
43,61
|
42,83
|
43,74
|
43,19
|
| 03-07-2024 |
380.162 |
0,05%
|
43,61
|
42,83
|
43,74
|
43,19
|
| 02-07-2024 |
812.624 |
1,74%
|
42,37
|
41,89
|
43,25
|
43,17
|
| 01-07-2024 |
678.194 |
0,43%
|
42,25
|
42,08
|
43,79
|
42,43
|
| 28-06-2024 |
1.515.365 |
-5,04%
|
44,26
|
42,14
|
44,31
|
42,25
|
| 27-06-2024 |
935.918 |
0,75%
|
44,10
|
43,65
|
45,77
|
44,49
|
| 26-06-2024 |
1.413.086 |
6,74%
|
43,50
|
43,00
|
45,05
|
44,16
|
| 25-06-2024 |
1.592.723 |
-1,38%
|
41,72
|
40,63
|
41,92
|
41,37
|
| 24-06-2024 |
1.359.212 |
-6,47%
|
44,43
|
41,83
|
44,65
|
41,95
|
| 21-06-2024 |
6.580.654 |
1,93%
|
44,53
|
44,17
|
45,90
|
44,85
|
| 20-06-2024 |
1.038.342 |
4,96%
|
41,81
|
41,21
|
44,03
|
44,00
|
| 19-06-2024 |
907.789 |
0,00%
|
41,33
|
41,33
|
42,54
|
41,92
|
| 18-06-2024 |
907.789 |
0,10%
|
41,33
|
41,33
|
42,54
|
41,92
|
| 17-06-2024 |
1.482.602 |
-1,31%
|
41,31
|
41,081
|
42,70
|
41,33
|
| 14-06-2024 |
1.225.930 |
-2,04%
|
42,44
|
41,20
|
42,97
|
41,88
|
| 13-06-2024 |
1.800.493 |
1,45%
|
42,06
|
41,60
|
42,95
|
42,75
|
| 12-06-2024 |
1.692.653 |
0,00%
|
43,19
|
41,97
|
44,27
|
42,14
|
| 11-06-2024 |
1.294.585 |
-1,75%
|
42,61
|
41,88
|
43,165
|
42,14
|
| 10-06-2024 |
1.486.425 |
-0,09%
|
42,61
|
42,26
|
43,2077
|
42,89
|
| 07-06-2024 |
1.050.207 |
-3,90%
|
43,80
|
42,73
|
43,96
|
42,93
|
| 06-06-2024 |
1.043.996 |
-1,93%
|
44,69
|
44,48
|
45,88
|
44,67
|
| 05-06-2024 |
1.457.292 |
4,83%
|
43,52
|
43,31
|
46,20
|
45,55
|
| 04-06-2024 |
1.647.559 |
-3,06%
|
44,57
|
43,30
|
44,57
|
43,45
|
| 03-06-2024 |
1.512.037 |
-1,39%
|
46,15
|
44,21
|
47,19
|
44,82
|
| 31-05-2024 |
1.605.296 |
0,44%
|
45,32
|
44,89
|
46,2393
|
45,45
|
| 30-05-2024 |
1.763.707 |
0,96%
|
45,05
|
44,52
|
46,36
|
45,25
|
| 29-05-2024 |
3.172.247 |
-4,68%
|
50,15
|
43,59
|
46,77
|
44,82
|
| 28-05-2024 |
2.649.547 |
-5,66%
|
51,31
|
46,77
|
50,1735
|
47,02
|
| 27-05-2024 |
1.708.401 |
0,00%
|
51,31
|
49,65
|
53,99
|
49,84
|
| 24-05-2024 |
1.708.401 |
-6,82%
|
51,31
|
49,65
|
53,99
|
49,84
|
| 23-05-2024 |
3.764.880 |
1,10%
|
50,70
|
49,99
|
54,62
|
54,08
|
| 22-05-2024 |
1.924.149 |
-0,06%
|
50,70
|
52,20
|
54,0807
|
53,49
|
| 21-05-2024 |
2.679.330 |
4,94%
|
50,70
|
50,70
|
54,79
|
53,52
|
| 20-05-2024 |
4.155.327 |
1,23%
|
50,15
|
50,12
|
51,92
|
51,00
|
| 17-05-2024 |
1.961.804 |
-1,44%
|
51,95
|
50,35
|
51,95
|
51,20
|
| 16-05-2024 |
1.928.727 |
-2,61%
|
53,25
|
51,91
|
53,56
|
51,95
|
| 15-05-2024 |
2.196.454 |
-1,22%
|
54,99
|
52,91
|
55,14
|
53,34
|
| 14-05-2024 |
2.848.740 |
-2,86%
|
53,68
|
52,32
|
56,79
|
54,00
|
| 13-05-2024 |
2.103.384 |
3,89%
|
53,68
|
53,58
|
55,77
|
55,59
|
| 10-05-2024 |
4.535.527 |
-1,18%
|
54,50
|
52,4301
|
55,40
|
53,51
|
| 09-05-2024 |
7.726.860 |
-8,96%
|
54,50
|
52,2537
|
55,38
|
54,15
|
| 08-05-2024 |
2.182.059 |
-3,14%
|
63,36
|
59,04
|
62,115
|
59,48
|
| 07-05-2024 |
1.467.817 |
-3,06%
|
63,36
|
61,33
|
63,79
|
61,41
|
| 06-05-2024 |
2.014.060 |
2,06%
|
62,48
|
59,77
|
63,84
|
63,35
|
| 03-05-2024 |
1.220.707 |
2,53%
|
62,48
|
61,465
|
63,99
|
62,07
|
| 02-05-2024 |
1.256.121 |
0,88%
|
59,06
|
59,13
|
61,1802
|
60,54
|
| 01-05-2024 |
1.649.908 |
1,11%
|
59,06
|
57,97
|
61,05
|
60,01
|
| 30-04-2024 |
1.795.260 |
0,97%
|
58,00
|
57,5529
|
59,86
|
59,35
|
| 29-04-2024 |
1.700.623 |
-0,12%
|
62,60
|
58,76
|
60,33
|
58,78
|
| 26-04-2024 |
1.598.776 |
0,10%
|
62,60
|
58,45
|
60,31
|
58,85
|
| 25-04-2024 |
1.807.302 |
-7,04%
|
62,60
|
58,40
|
62,47
|
58,79
|
| 24-04-2024 |
819.535 |
-0,46%
|
62,60
|
63,22
|
64,27
|
63,24
|
| 23-04-2024 |
1.339.646 |
1,80%
|
62,60
|
62,415
|
65,00
|
63,53
|
| 22-04-2024 |
1.054.046 |
2,38%
|
62,84
|
60,68
|
63,22
|
62,41
|
| 19-04-2024 |
1.644.616 |
-3,97%
|
62,84
|
60,37
|
63,48
|
60,96
|
| 18-04-2024 |
1.133.301 |
0,41%
|
62,79
|
61,78
|
64,91
|
63,48
|
| 17-04-2024 |
1.865.174 |
-1,00%
|
70,57
|
62,905
|
66,7399
|
63,22
|
| 16-04-2024 |
2.059.899 |
-2,28%
|
70,57
|
63,64
|
65,88
|
63,86
|
| 15-04-2024 |
2.265.906 |
-8,40%
|
70,57
|
65,30
|
71,85
|
65,35
|
| 12-04-2024 |
1.858.862 |
-2,21%
|
71,75
|
70,79
|
73,095
|
71,34
|
| 11-04-2024 |
4.241.193 |
-0,88%
|
71,75
|
69,29
|
73,09
|
72,95
|
| 10-04-2024 |
1.841.943 |
-0,89%
|
72,49
|
71,15
|
73,80
|
73,60
|
| 09-04-2024 |
1.912.934 |
4,11%
|
72,49
|
72,2767
|
74,44
|
74,26
|
| 08-04-2024 |
1.253.344 |
1,57%
|
69,76
|
70,23
|
71,935
|
71,33
|
| 05-04-2024 |
1.683.970 |
0,10%
|
69,76
|
69,35
|
70,72
|
70,23
|
| 04-04-2024 |
2.519.897 |
-3,65%
|
73,40
|
69,84
|
73,5777
|
70,16
|
| 03-04-2024 |
3.669.953 |
-1,25%
|
73,47
|
70,04
|
73,87
|
72,82
|
| 02-04-2024 |
8.980.661 |
5,10%
|
79,43
|
73,16
|
79,44
|
74,00
|
| 01-04-2024 |
2.229.418 |
1,96%
|
68,81
|
67,05
|
70,50
|
70,41
|
| 28-03-2024 |
4.023.491 |
3,26%
|
67,18
|
67,18
|
71,62
|
69,06
|
| 27-03-2024 |
1.111.638 |
2,51%
|
65,87
|
65,11
|
66,929
|
66,88
|
| 26-03-2024 |
1.229.928 |
2,32%
|
64,29
|
63,52
|
65,42
|
65,24
|
| 25-03-2024 |
1.329.238 |
2,67%
|
62,37
|
62,00
|
64,46
|
63,76
|
| 22-03-2024 |
801.766 |
0,16%
|
62,37
|
60,25
|
62,37
|
62,10
|
| 21-03-2024 |
2.601.413 |
-1,05%
|
63,56
|
61,87
|
65,17
|
62,00
|
| 20-03-2024 |
1.484.934 |
1,23%
|
58,82
|
60,205
|
63,135
|
62,66
|
| 19-03-2024 |
1.535.336 |
5,17%
|
58,82
|
58,77
|
62,21
|
61,90
|
| 18-03-2024 |
1.055.372 |
1,99%
|
60,94
|
57,63
|
59,5299
|
58,86
|
| 15-03-2024 |
1.352.535 |
-1,40%
|
60,94
|
57,485
|
59,495
|
57,71
|
| 14-03-2024 |
1.433.466 |
-4,18%
|
60,94
|
57,56
|
61,50
|
58,53
|
| 13-03-2024 |
1.008.260 |
0,63%
|
60,44
|
60,44
|
61,59
|
61,08
|
| 12-03-2024 |
1.233.225 |
0,00%
|
60,73
|
59,92
|
61,36
|
60,70
|
| 11-03-2024 |
1.189.172 |
1,10%
|
62,01
|
59,91
|
61,42
|
60,70
|
| 08-03-2024 |
1.366.693 |
-2,31%
|
62,01
|
59,87
|
63,72
|
60,04
|
| 07-03-2024 |
1.754.101 |
9,22%
|
59,73
|
56,27
|
61,62
|
61,46
|
| 06-03-2024 |
1.479.487 |
-3,81%
|
59,73
|
56,10
|
59,73
|
56,27
|
| 05-03-2024 |
1.262.769 |
-1,18%
|
59,01
|
57,79
|
59,28
|
58,50
|
| 04-03-2024 |
961.684 |
-0,40%
|
57,50
|
58,12
|
59,81
|
59,20
|
| 01-03-2024 |
1.480.157 |
3,32%
|
57,50
|
57,17
|
60,56
|
59,44
|
| 29-02-2024 |
1.887.538 |
2,17%
|
57,05
|
56,21
|
58,18
|
57,53
|
Por favor leia o