Exact Sciences Corporation (EXAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.105.298	2,81%	62,52	62,07	64,725	64,46
06-10-2023	2.079.727	-3,46%	63,67	62,185	64,23	62,70
05-10-2023	933.397	-0,15%	65,43	63,735	65,46	64,95
04-10-2023	1.110.143	-0,84%	65,43	64,73	65,66	65,05
03-10-2023	854.779	-1,25%	65,63	65,0103	66,18	65,60
02-10-2023	892.005	-2,62%	67,60	65,45	70,84	66,43
29-09-2023	1.413.112	-1,36%	68,43	67,71	70,84	68,22
28-09-2023	762.837	2,52%	66,95	67,47	69,17	69,16
27-09-2023	999.748	1,55%	66,95	66,835	68,75	67,46
26-09-2023	1.072.172	0,74%	66,58	65,38	67,37	66,43
25-09-2023	1.229.890	-1,27%	66,58	65,73	67,35	66,00
22-09-2023	1.846.852	-3,85%	69,98	66,40	70,05	66,85
21-09-2023	1.660.274	-4,69%	75,98	69,26	72,54	69,53
20-09-2023	864.205	-3,54%	75,98	72,66	75,98	72,95
19-09-2023	639.665	0,44%	76,04	74,605	75,85	75,63
18-09-2023	1.267.610	-1,80%	78,98	74,44	76,54	75,30
15-09-2023	1.167.607	-0,91%	78,98	75,89	77,38	76,68
14-09-2023	585.646	-1,30%	78,98	76,82	78,77	77,38
13-09-2023	537.932	-0,24%	77,82	77,82	80,05	78,40
12-09-2023	534.756	-2,22%	79,42	78,50	80,56	78,00
11-09-2023	693.484	1,84%	78,58	78,32	80,04	79,77
08-09-2023	913.238	-0,71%	78,58	77,07	78,9199	78,33
07-09-2023	1.439.547	-3,99%	80,75	77,9716	81,28	78,89
06-09-2023	654.408	-0,64%	82,50	82,06	82,94	82,17
05-09-2023	767.874	-2,89%	84,52	82,66	85,15	82,70
04-09-2023	707.828	1,78%	82,76	84,30	85,71	85,16
01-09-2023	707.828	1,78%	82,76	84,30	85,71	85,16
31-08-2023	1.278.902	1,03%	82,76	82,2517	84,36	83,67
30-08-2023	800.344	-0,36%	82,92	81,84	83,64	82,82
29-08-2023	672.215	3,73%	80,19	79,40	83,755	83,12
28-08-2023	640.278	-0,41%	81,56	79,9601	81,92	80,13
25-08-2023	943.737	1,02%	84,84	79,41	81,35	80,46
24-08-2023	994.237	-5,84%	84,84	79,62	84,84	79,65
23-08-2023	1.014.286	3,34%	82,19	82,19	84,81	84,59
22-08-2023	928.698	-0,55%	82,83	81,31	83,11	81,86
21-08-2023	1.073.584	-1,27%	82,92	81,72	83,41	82,31
18-08-2023	1.119.013	-2,44%	83,98	82,805	85,70	82,55
17-08-2023	1.122.765	0,23%	85,97	83,11	85,33	84,61
16-08-2023	980.077	-1,98%	85,97	84,35	86,01	84,32
15-08-2023	922.484	1,11%	81,70	85,07	87,115	86,02
14-08-2023	1.111.852	3,29%	81,70	81,70	85,08	85,08
11-08-2023	811.022	-0,23%	81,62	81,07	82,495	82,37
10-08-2023	1.129.000	0,39%	82,64	81,45	84,53	82,56
09-08-2023	1.417.198	-2,68%	84,87	82,11	85,14	82,24
08-08-2023	985.988	-0,67%	84,60	84,01	85,597	84,50
07-08-2023	1.255.554	-0,24%	84,72	83,46	85,66	85,07
04-08-2023	969.416	-2,90%	84,82	84,78	88,50	85,27
03-08-2023	1.307.080	3,16%	84,82	84,52	88,00	87,82
02-08-2023	3.375.242	-11,73%	89,80	85,045	92,88	85,13
01-08-2023	1.640.757	-1,13%	96,97	94,665	96,41	96,44
31-07-2023	1.076.883	-1,52%	98,60	95,22	98,885	97,54
28-07-2023	869.274	1,88%	97,44	97,42	99,56	99,04
27-07-2023	1.365.068	1,31%	97,42	95,04	97,75	97,21
26-07-2023	826.940	-0,23%	94,85	94,68	97,39	95,95
25-07-2023	1.032.892	2,48%	93,57	93,6367	96,84	96,17
24-07-2023	1.093.818	-1,25%	94,80	93,28	95,50	93,84
21-07-2023	1.288.562	0,11%	96,40	94,755	96,40	95,03
20-07-2023	1.028.734	-3,74%	97,11	94,54	97,75	94,93
19-07-2023	1.124.814	0,53%	98,67	98,29	100,76	98,62
18-07-2023	835.016	0,54%	96,90	95,80	98,75	98,10
17-07-2023	566.500	0,72%	96,88	96,04	98,13	97,57
14-07-2023	918.313	-1,79%	97,68	96,70	99,4747	96,87
13-07-2023	1.568.074	1,62%	97,68	97,13	99,59	98,64
12-07-2023	1.016.078	1,87%	96,15	94,9053	97,22	97,07
11-07-2023	633.812	0,40%	94,73	94,03	95,4499	95,29
10-07-2023	879.090	4,79%	91,19	91,19	95,10	94,91
07-07-2023	631.514	-0,98%	91,54	90,54	92,91	90,57
06-07-2023	886.917	-2,74%	92,53	90,965	92,61	91,47
05-07-2023	662.476	0,74%	95,20	92,37	94,445	94,05
04-07-2023	538.436	-0,08%	95,20	92,27	93,90	93,83
03-07-2023	538.436	-0,08%	95,20	92,27	93,90	93,83
30-06-2023	852.302	-0,40%	95,20	93,41	95,45	93,90
29-06-2023	898.936	-0,19%	93,87	92,99	95,12	94,28
28-06-2023	936.688	-0,05%	94,68	93,29	95,425	94,455
27-06-2023	831.112	0,79%	93,70	93,01	95,21	94,50
26-06-2023	810.407	1,23%	92,77	92,735	94,78	93,76
23-06-2023	1.773.659	-2,56%	94,01	90,75	94,091	92,62
22-06-2023	1.803.853	5,87%	90,21	89,885	95,55	95,05
21-06-2023	4.679.393	-4,83%	99,00	88,15	99,005	89,78
20-06-2023	1.363.241	0,99%	93,96	93,15	95,5575	94,34
19-06-2023	1.536.375	0,03%	93,96	93,03	95,10	93,42
16-06-2023	1.536.375	0,03%	93,96	93,03	95,10	93,42
15-06-2023	734.867	0,36%	92,57	92,0701	94,05	93,39
14-06-2023	1.214.532	-0,55%	92,73	90,87	93,76	93,06
13-06-2023	1.934.979	2,72%	91,10	91,10	93,89	93,57
12-06-2023	1.063.583	3,74%	88,77	88,77	91,70	91,09
09-06-2023	1.437.646	-3,13%	90,51	87,73	90,87	87,81
08-06-2023	1.981.608	3,29%	86,91	86,81	91,19	90,65
07-06-2023	2.144.352	2,98%	84,48	85,95	87,9734	87,76
06-06-2023	860.044	0,32%	84,48	84,17	86,00	85,22
05-06-2023	711.005	1,32%	83,83	82,91	85,31	84,95
02-06-2023	1.125.044	0,00%	84,93	82,39	85,50	83,84
01-06-2023	892.897	2,77%	81,50	81,04	84,04	83,84
31-05-2023	909.694	-1,06%	82,56	81,11	84,56	81,58
30-05-2023	909.694	-1,06%	82,56	81,11	84,56	81,14
29-05-2023	974.948	1,46%	80,62	80,42	82,99	82,01
26-05-2023	974.948	1,46%	80,62	80,42	82,99	82,01
25-05-2023	1.319.815	-2,02%	83,56	80,78	83,56	80,83
24-05-2023	786.356	0,61%	80,86	80,54	82,76	82,50
23-05-2023	1.336.441	-1,93%	83,29	81,72	85,82	82,00