Exact Sciences Corporation (EXAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	887.258	-1,70%	49,18	48,74	50,09	49,10
29/12/2022	1.041.365	2,36%	49,39	48,71	51,12	49,95
28/12/2022	1.127.036	-0,77%	49,03	48,66	50,11	48,80
27/12/2022	1.126.666	-2,52%	50,00	48,71	50,18	49,18
23/12/2022	593.249	-2,77%	53,15	51,11	53,98	51,6775
22/12/2022	1.245.138	1,47%	51,25	50,82	53,18	53,15
21/12/2022	1.855.728	2,53%	51,50	51,50	53,49	52,38
20/12/2022	2.113.021	2,18%	49,44	49,38	52,12	51,09
19/12/2022	2.330.515	-3,70%	51,61	49,44	53,32	50,00
16/12/2022	11.130.331	16,39%	55,22	51,39	56,52	51,92
15/12/2022	1.049.476	-2,04%	44,56	43,9018	45,24	44,61
14/12/2022	1.511.142	0,66%	44,77	44,325	46,7796	45,54
13/12/2022	1.544.712	-0,42%	48,26	44,49	50,39	45,24
12/12/2022	1.205.359	1,86%	44,23	44,06	46,30	45,43
09/12/2022	867.514	-2,96%	45,70	44,54	47,00	44,60
08/12/2022	1.194.620	0,13%	46,65	45,78	48,57	45,96
07/12/2022	889.339	-0,61%	45,90	45,12	46,50	45,90
06/12/2022	4.845.806	1,38%	45,45	44,6835	46,34	46,18
05/12/2022	3.554.357	-1,75%	45,80	45,15	47,11	45,55
02/12/2022	3.507.529	0,78%	44,35	43,69	46,73	46,36
01/12/2022	3.028.634	2,34%	45,00	44,79	46,78	46,00
30/11/2022	3.679.701	9,13%	41,74	41,2701	44,96	44,95
29/11/2022	2.131.845	-0,75%	41,74	40,74	42,155	41,19
28/11/2022	2.531.781	-2,50%	42,50	41,0908	45,04	41,585
25/11/2022	899.735	-0,89%	42,08	42,14	43,015	42,705
24/11/2022	1.788.811	2,04%	42,08	41,85	43,30	43,09
23/11/2022	1.788.811	2,04%	42,08	41,85	43,30	43,09
22/11/2022	1.691.798	-0,24%	42,26	41,4801	42,60	42,23
21/11/2022	2.349.967	-0,47%	43,92	41,9118	42,88	42,33
18/11/2022	3.770.331	-1,12%	43,92	41,91	44,071	42,53
17/11/2022	3.258.666	-1,38%	42,27	41,88	43,60	43,01
16/11/2022	3.837.602	-1,51%	44,10	42,68	47,05	43,61
15/11/2022	4.854.654	-1,38%	46,81	44,11	47,25	44,19
14/11/2022	1.461.884	-3,28%	45,90	44,69	46,935	44,81
11/11/2022	2.842.490	5,39%	38,53	43,32	48,26	46,33
10/11/2022	1.879.272	9,19%	38,53	42,315	44,92	43,96
09/11/2022	1.289.352	-1,64%	38,53	39,91	41,61	40,24
08/11/2022	1.994.237	7,21%	38,53	37,96	41,27	40,91
07/11/2022	1.629.890	1,54%	37,80	36,84	38,69	38,15
04/11/2022	3.285.241	15,74%	32,41	35,23	38,75	37,43
03/11/2022	1.388.915	-2,03%	32,41	31,43	33,26	32,34
02/11/2022	2.077.742	-5,14%	35,75	33,01	35,34	33,01
01/11/2022	1.997.308	0,06%	35,75	34,48	36,15	34,80
31/10/2022	969.754	0,58%	34,24	34,05	34,97	34,78
28/10/2022	1.194.029	2,25%	33,58	33,05	34,67	34,61
27/10/2022	824.983	-3,48%	35,43	33,63	35,41	33,85
26/10/2022	1.440.790	5,06%	32,41	33,105	35,74	35,07
25/10/2022	967.485	6,34%	32,41	31,67	33,70	33,38
24/10/2022	944.033	-4,47%	32,41	31,28	32,78	31,39
21/10/2022	1.130.334	2,45%	32,41	31,40	33,00	32,815
20/10/2022	755.672	-1,96%	32,41	31,89	33,75	32,05
19/10/2022	1.208.685	-7,37%	34,25	32,05	34,637	32,69
18/10/2022	1.670.165	4,03%	35,00	34,9181	36,00	35,255
17/10/2022	1.401.024	11,66%	30,95	31,13	33,965	33,89
14/10/2022	1.333.882	0,18%	30,95	30,02	32,08	30,4736
13/10/2022	1.651.153	-3,80%	30,29	29,285	31,32	30,42
12/10/2022	1.042.732	-1,68%	32,16	30,623	32,265	31,62
11/10/2022	871.540	-1,95%	33,05	31,40	33,47	32,16
10/10/2022	884.624	-3,02%	33,80	32,38	33,80	32,80
07/10/2022	1.229.223	-6,99%	35,36	33,785	35,27	33,78
06/10/2022	661.576	0,67%	36,03	35,45	36,62	36,30
05/10/2022	942.506	-0,28%	34,25	34,25	36,06	36,06
04/10/2022	1.272.755	8,59%	34,1867	34,11	36,16	36,16
03/10/2022	1.034.202	2,49%	32,69	32,00	33,82	33,30
30/09/2022	906.045	-2,05%	33,37	32,46	34,51	32,49
29/09/2022	886.830	-3,63%	33,82	33,07	34,09	33,19
28/09/2022	1.171.561	7,73%	32,31	32,31	34,66	34,44
27/09/2022	1.108.904	-1,14%	34,02	31,63	33,458	31,97
26/09/2022	1.428.366	-3,20%	34,02	32,115	33,97	32,34
23/09/2022	1.816.849	-2,74%	34,02	32,645	34,84	33,41
22/09/2022	1.220.439	-5,37%	35,98	34,32	35,98	34,35
21/09/2022	911.129	-4,20%	38,02	36,28	38,41	36,30
20/09/2022	610.940	-1,30%	37,89	37,58	38,89	37,89
19/09/2022	1.388.388	-2,19%	38,605	37,31	38,91	38,39
16/09/2022	860.944	-4,01%	40,12	38,65	40,43	39,25
15/09/2022	1.035.202	0,81%	40,12	40,075	42,225	40,89
14/09/2022	946.790	1,55%	40,11	39,59	40,92	40,56
13/09/2022	1.039.797	-4,01%	39,16	38,87	40,49	39,94
12/09/2022	1.149.196	2,36%	36,59	40,41	41,95	41,61
09/09/2022	1.124.708	4,52%	36,59	38,96	40,97	40,70
08/09/2022	1.143.992	4,16%	36,59	36,435	38,95	38,9237
07/09/2022	940.868	5,66%	35,41	35,275	37,41	37,37
06/09/2022	1.214.458	-2,00%	36,52	34,89	36,53	35,37
05/09/2022	944.183	-0,41%	36,81	35,54	37,22	36,09
02/09/2022	944.183	-0,41%	36,81	35,54	37,22	36,09
01/09/2022	1.442.033	-2,95%	35,08	34,16	36,31	34,5012
31/08/2022	1.136.345	-0,08%	36,21	35,23	36,97	35,55
30/08/2022	1.379.286	-0,34%	36,27	35,2801	36,586	35,58
29/08/2022	1.267.725	-0,62%	35,94	35,465	36,86	36,68
26/08/2022	1.627.975	-6,09%	39,80	36,88	39,91	37,47
25/08/2022	1.692.918	6,71%	38,32	37,89	39,93	39,90
24/08/2022	1.041.137	4,12%	35,92	35,24	37,50	37,40
23/08/2022	2.349.552	-0,11%	36,22	34,86	36,78	35,92
22/08/2022	2.506.618	-2,36%	36,11	34,78	36,50	35,96
19/08/2022	2.084.107	-1,56%	39,40	36,30	38,0855	37,88
18/08/2022	1.855.301	-2,73%	39,40	38,01	39,44	38,48
17/08/2022	1.933.293	-3,77%	40,10	38,39	40,56	39,56
16/08/2022	1.517.810	-7,10%	43,69	40,62	43,84	41,10
15/08/2022	1.133.434	3,58%	42,64	42,57	44,25	44,24
12/08/2022	1.791.498	0,83%	42,65	42,11	43,12	42,71