Exact Sciences Corporation (EXAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	904.654	0,52%	83,25	83,12	84,99	83,61
19-05-2023	1.241.998	2,34%	81,25	81,25	83,72	83,18
18-05-2023	1.447.461	3,37%	78,49	78,1735	81,40	81,28
17-05-2023	1.186.311	-1,64%	80,23	78,28	80,87	78,63
16-05-2023	1.782.954	-1,22%	80,21	78,75	80,50	79,94
15-05-2023	1.715.852	2,20%	79,45	78,93	81,7625	80,93
12-05-2023	1.205.371	1,44%	78,16	77,82	79,525	79,19
11-05-2023	2.113.083	-0,84%	79,13	76,80	79,56	78,07
10-05-2023	4.746.033	10,89%	79,85	77,04	80,75	78,73
09-05-2023	2.803.141	4,30%	67,15	66,39	71,18	71,50
08-05-2023	1.152.148	1,86%	67,30	66,54	68,72	68,55
05-05-2023	1.171.252	2,36%	66,00	65,47	67,70	67,30
04-05-2023	904.115	3,23%	63,26	63,26	65,7824	65,75
03-05-2023	1.696.351	0,95%	63,41	62,98	65,23	63,69
02-05-2023	1.333.851	-0,51%	63,41	61,98	63,88	63,09
01-05-2023	1.519.784	-1,03%	63,78	61,31	63,78	63,41
28-04-2023	765.364	0,99%	62,75	62,355	64,73	64,07
27-04-2023	555.723	1,21%	62,82	62,82	63,91	63,44
26-04-2023	844.271	-1,37%	63,55	62,26	63,7112	62,68
25-04-2023	986.368	-4,02%	65,79	63,55	66,01	63,55
24-04-2023	869.935	-1,82%	67,44	65,95	68,46	66,21
21-04-2023	590.776	1,67%	66,39	65,78	67,52	67,44
20-04-2023	904.662	-3,42%	68,20	66,11	68,95	66,33
19-04-2023	1.535.821	5,02%	64,52	63,95	68,77	68,68
18-04-2023	903.699	-1,06%	66,61	65,25	67,30	65,40
17-04-2023	776.763	-1,03%	66,31	65,46	66,82	66,10
14-04-2023	1.312.836	-0,34%	66,67	65,995	67,50	66,79
13-04-2023	1.038.666	3,25%	65,21	65,01	67,05	67,02
12-04-2023	645.193	-2,80%	68,00	64,63	68,57	64,91
11-04-2023	794.868	1,32%	65,69	65,62	67,37	66,78
10-04-2023	818.449	-0,68%	65,60	65,04	66,66	65,91
06-04-2023	1.034.727	3,00%	64,00	63,37	66,41	66,36
05-04-2023	926.547	-2,33%	65,16	64,03	65,7166	64,43
04-04-2023	1.717.283	-1,15%	67,25	65,55	68,6897	65,97
03-04-2023	1.557.478	-1,58%	67,19	64,49	67,19	66,74
31-03-2023	2.408.202	2,34%	66,51	65,81	68,355	67,81
30-03-2023	818.786	-1,27%	67,61	65,8525	67,88	66,26
29-03-2023	783.566	1,24%	67,17	66,345	68,19	67,11
28-03-2023	781.744	-2,23%	66,37	65,50	66,865	65,33
27-03-2023	1.693.829	0,82%	66,48	66,29	68,00	66,82
24-03-2023	856.824	1,33%	64,55	63,86	66,34	66,28
23-03-2023	1.139.565	1,93%	65,05	64,65	67,985	65,41
22-03-2023	859.580	-3,43%	66,64	64,13	66,95	64,17
21-03-2023	1.214.350	4,75%	64,01	63,98	66,83	66,45
20-03-2023	1.402.916	0,00%	63,39	62,80	64,53	63,44
17-03-2023	2.138.987	-4,10%	65,35	63,14	65,46	63,44
16-03-2023	1.105.221	2,78%	64,91	63,39	66,46	66,15
15-03-2023	1.408.484	-0,16%	64,25	62,29	64,37	64,36
14-03-2023	1.268.856	1,45%	64,90	63,39	65,15	64,46
13-03-2023	2.091.569	2,50%	63,06	61,88	65,7222	63,54
10-03-2023	1.773.474	-4,22%	63,37	61,05	64,49	61,99
09-03-2023	2.411.685	-0,43%	68,50	64,495	68,69	64,72
08-03-2023	2.843.777	-1,63%	65,55	64,835	67,10	65,00
07-03-2023	1.906.878	-1,42%	66,72	65,97	67,78	66,08
06-03-2023	2.441.405	-0,71%	68,00	66,53	69,455	67,03
03-03-2023	1.881.883	7,28%	64,81	64,09	67,82	67,51
02-03-2023	921.168	0,77%	61,67	61,44	63,19	62,93
01-03-2023	984.464	0,19%	62,00	60,87	63,21	62,45
28-02-2023	1.529.137	3,52%	59,98	59,94	62,77	62,33
27-02-2023	2.004.905	0,27%	61,00	59,94	61,38	60,21
24-02-2023	1.513.656	-2,56%	60,00	59,53	61,14	60,05
23-02-2023	3.224.435	-4,69%	65,54	60,58	68,00	61,63
22-02-2023	2.592.937	5,55%	61,13	60,97	65,69	64,66
21-02-2023	2.059.603	-3,50%	62,30	61,02	62,84	61,26
20-02-2023	1.626.786	-0,46%	62,80	60,94	63,55	63,48
17-02-2023	1.626.786	-0,46%	62,80	60,94	63,55	63,48
16-02-2023	1.171.212	-3,58%	63,91	62,82	65,77	63,77
15-02-2023	891.933	0,95%	65,07	64,62	66,65	66,14
14-02-2023	1.094.980	0,17%	65,01	62,9401	66,09	65,52
13-02-2023	1.019.295	2,12%	64,40	63,8024	65,47	65,41
10-02-2023	1.385.113	-3,77%	64,66	63,39	65,31	64,05
09-02-2023	783.355	-1,86%	68,74	65,91	68,95	66,56
08-02-2023	1.120.959	-1,09%	68,21	67,71	69,70	67,82
07-02-2023	1.232.868	2,13%	67,14	65,83	69,155	68,57
06-02-2023	1.256.875	-0,46%	66,52	65,14	67,90	67,14
03-02-2023	1.586.945	-5,23%	68,51	67,09	69,825	67,07
02-02-2023	1.358.929	3,91%	69,98	69,43	72,185	70,77
01-02-2023	1.395.032	0,87%	67,93	65,07	69,15	68,11
31-01-2023	968.496	1,98%	66,21	65,92	67,85	67,52
30-01-2023	1.437.037	-1,88%	66,45	65,15	66,95	66,21
27-01-2023	1.491.369	3,75%	64,15	64,00	67,58	67,48
26-01-2023	1.247.403	1,23%	65,91	63,81	66,44	65,04
25-01-2023	2.373.434	-1,61%	63,90	62,27	65,80	64,25
24-01-2023	1.349.862	-3,72%	67,06	64,905	68,26	65,30
23-01-2023	1.462.211	-0,60%	68,23	67,01	69,67	67,82
20-01-2023	2.281.298	2,64%	67,20	65,01	68,445	67,94
19-01-2023	1.966.691	-2,55%	66,79	63,0035	67,34	66,19
18-01-2023	1.947.578	-0,67%	68,38	67,885	70,225	67,92
17-01-2023	1.888.826	-0,84%	68,17	67,096	69,18	68,38
16-01-2023	1.741.406	2,06%	68,35	67,53	69,634	69,95
13-01-2023	1.741.406	2,06%	68,35	67,53	69,634	69,95
12-01-2023	2.516.369	1,99%	67,32	64,35	68,86	68,54
11-01-2023	4.986.434	11,83%	60,42	60,24	67,21	67,20
10-01-2023	3.491.031	2,16%	58,72	58,02	60,54	60,09
09-01-2023	6.265.700	24,65%	55,00	54,00	60,91	58,82
06-01-2023	2.115.746	-2,38%	48,98	45,885	48,98	47,16
05-01-2023	1.643.703	-1,27%	48,41	47,66	49,11	48,31
04-01-2023	997.155	1,52%	48,91	48,41	50,15	48,93
03-01-2023	1.125.253	-2,65%	50,54	47,65	50,785	48,20
02-01-2023	887.258	-1,70%	49,18	48,74	50,09	49,10