Exact Sciences Corporation (EXAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.146.280	-1,04%	56,87	56,05	57,415	56,31
27-02-2024	2.433.680	-1,06%	57,98	56,11	57,98	56,90
26-02-2024	1.378.613	-0,04%	57,03	56,85	58,4899	57,51
23-02-2024	2.126.003	-3,30%	61,51	57,335	60,11	57,53
22-02-2024	3.365.297	-6,00%	61,51	58,34	63,61	59,49
21-02-2024	2.352.773	0,88%	61,63	60,55	63,37	63,29
20-02-2024	1.671.795	2,90%	60,53	59,5101	62,77	62,74
19-02-2024	506.983	0,00%	60,53	60,03	61,925	60,97
16-02-2024	506.983	-1,80%	60,53	60,03	61,925	60,97
15-02-2024	1.385.182	-1,61%	62,62	60,20	62,99	61,09
14-02-2024	1.616.565	4,44%	60,28	59,84	62,14	62,09
13-02-2024	1.538.889	-4,25%	60,00	58,42	60,04	59,45
12-02-2024	1.652.028	2,39%	61,34	60,65	62,11	62,09
09-02-2024	1.394.218	-0,56%	61,34	60,35	61,50	60,64
08-02-2024	1.125.831	-0,26%	64,28	60,42	61,6305	60,98
07-02-2024	1.893.422	-5,36%	64,28	61,02	64,30	61,14
06-02-2024	1.125.639	3,46%	62,64	62,14	64,64	64,60
05-02-2024	1.279.686	-2,51%	63,05	61,975	63,12	62,44
02-02-2024	1.542.262	0,19%	62,49	60,895	64,47	64,05
01-02-2024	1.939.105	-2,25%	66,50	63,41	66,64	63,93
31-01-2024	2.458.047	-0,43%	64,18	65,01	67,06	65,399
30-01-2024	1.661.919	-1,77%	64,18	64,80	66,3493	65,68
29-01-2024	1.088.536	4,01%	64,18	63,89	66,90	66,86
26-01-2024	550.306	0,03%	64,79	64,15	65,70	64,28
25-01-2024	788.311	0,06%	66,34	63,45	64,97	64,26
24-01-2024	598.076	-2,19%	66,34	64,18	66,52	64,22
23-01-2024	556.599	-0,53%	66,85	64,685	67,15	65,66
22-01-2024	1.070.771	0,24%	66,50	65,42	68,18	66,01
19-01-2024	892.505	1,00%	65,02	64,46	66,33	65,85
18-01-2024	1.274.027	1,76%	64,54	63,09	65,51	65,20
17-01-2024	1.065.923	-2,94%	64,67	63,05	65,35	64,07
16-01-2024	1.261.381	-1,65%	68,34	65,32	66,16	66,01
15-01-2024	962.256	-2,21%	68,34	67,07	70,25	67,12
12-01-2024	962.256	-2,21%	68,34	67,07	70,25	67,12
11-01-2024	1.550.523	-2,10%	69,59	68,34	70,54	68,64
10-01-2024	1.286.137	0,76%	69,14	69,15	70,46	70,11
09-01-2024	1.317.067	-1,40%	69,14	68,03	69,14	69,58
08-01-2024	2.515.976	-3,59%	69,29	67,135	70,72	70,57
05-01-2024	1.333.980	2,77%	69,29	70,13	73,665	73,20
04-01-2024	1.330.807	1,84%	69,29	69,01	71,85	71,23
03-01-2024	1.266.458	-5,19%	75,31	69,33	72,1816	69,94
02-01-2024	816.533	-0,28%	75,31	73,32	76,60	73,77
29-12-2023	716.809	-2,30%	75,31	73,31	76,18	73,98
28-12-2023	825.112	0,05%	75,31	75,16	76,82	75,72
27-12-2023	939.948	0,04%	76,00	75,13	77,42	75,68
26-12-2023	957.508	2,91%	74,66	73,87	76,115	75,65
22-12-2023	2.108.676	2,91%	71,97	71,97	74,71	73,51
21-12-2023	1.490.402	6,14%	68,50	68,50	71,64	71,43
20-12-2023	2.614.458	-3,07%	73,98	67,28	76,80	67,30
19-12-2023	2.300.968	7,48%	65,48	65,13	71,00	69,43
18-12-2023	1.529.807	-1,97%	68,15	64,18	66,685	64,60
15-12-2023	2.088.960	-2,80%	68,15	65,35	68,15	65,90
14-12-2023	1.554.492	0,13%	66,11	67,31	72,08	67,80
13-12-2023	1.233.883	3,34%	66,11	63,80	68,01	67,71
12-12-2023	1.941.462	0,71%	65,22	62,67	65,49	65,52
11-12-2023	1.248.659	0,53%	64,58	63,00	65,59	65,06
08-12-2023	976.710	-0,37%	63,85	63,42	65,54	64,72
07-12-2023	763.438	-0,31%	65,27	64,36	65,43	64,96
06-12-2023	958.853	0,60%	65,50	64,41	66,75	65,16
05-12-2023	887.712	-1,36%	64,55	63,24	65,405	64,77
04-12-2023	975.696	-2,04%	66,84	64,41	67,2699	65,66
01-12-2023	1.243.181	4,73%	65,70	62,76	67,02	67,03
30-11-2023	1.424.510	-1,63%	65,70	63,80	65,875	64,00
29-11-2023	1.026.204	0,14%	66,02	64,965	67,98	65,06
28-11-2023	648.862	-1,29%	65,26	63,57	65,49	64,97
27-11-2023	766.309	-0,26%	65,47	64,03	66,71	65,82
24-11-2023	228.639	1,71%	65,90	65,2047	66,4441	66,50
23-11-2023	356.571	-0,22%	66,80	64,84	66,8011	65,00
22-11-2023	348.361	0,37%	66,80	64,84	66,8011	65,38
21-11-2023	792.675	-3,20%	66,80	65,13	67,70	65,14
20-11-2023	1.345.142	1,49%	66,42	66,31	69,26	67,29
17-11-2023	1.582.576	8,39%	61,90	60,99	66,46	66,30
16-11-2023	889.542	-3,09%	63,03	60,70	63,43	61,17
15-11-2023	1.110.909	-0,54%	63,27	62,91	64,79	63,12
14-11-2023	1.519.394	7,07%	62,41	62,41	63,97	63,46
13-11-2023	1.533.498	-0,82%	59,31	58,43	60,34	59,27
10-11-2023	1.162.675	0,20%	63,11	58,52	60,2799	59,76
09-11-2023	1.178.504	-5,09%	63,11	59,53	64,83	59,64
08-11-2023	1.258.704	-3,77%	65,60	62,17	64,83	62,84
07-11-2023	914.569	0,15%	65,60	64,44	66,39	65,30
06-11-2023	1.278.196	-2,72%	63,27	65,18	67,68	65,20
03-11-2023	1.701.748	7,30%	63,27	63,22	68,02	67,02
02-11-2023	1.809.298	-1,67%	63,15	61,54	66,485	62,46
01-11-2023	1.883.352	3,13%	59,24	60,75	63,76	63,52
31-10-2023	1.078.855	4,28%	59,24	59,00	61,75	61,59
30-10-2023	1.435.228	-1,11%	60,41	58,53	60,53	59,06
27-10-2023	665.169	-2,25%	62,02	59,47	62,02	60,00
26-10-2023	1.075.246	-0,34%	61,52	61,22	62,71	61,60
25-10-2023	990.945	-6,01%	64,59	61,39	65,49	61,81
24-10-2023	851.267	2,69%	64,59	64,25	65,84	65,76
23-10-2023	573.747	-0,33%	63,81	62,64	64,935	64,04
20-10-2023	692.942	-0,31%	65,81	63,38	65,43	64,25
19-10-2023	817.471	-1,57%	67,81	64,16	65,81	64,45
18-10-2023	879.186	-4,48%	66,13	65,19	67,88	65,48
17-10-2023	1.050.629	2,42%	66,13	64,01	69,19	68,55
16-10-2023	822.870	2,54%	64,83	64,01	67,00	66,93
13-10-2023	1.049.088	1,05%	64,81	64,1318	65,63	65,27
12-10-2023	1.488.954	-3,44%	67,01	64,29	67,68	64,59
11-10-2023	1.551.168	1,20%	66,96	66,04	67,17	66,89
10-10-2023	1.529.274	2,54%	67,31	65,59	68,13	66,10