Exelixis Inc (EXEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.280.047	-1,10%	22,76	22,355	22,83	22,51
16/07/2024	606.958	0,93%	22,68	22,66	22,93	22,76
15/07/2024	455.115	0,67%	22,44	22,41	22,65	22,55
12/07/2024	599.335	-0,67%	22,68	22,375	22,74	22,40
11/07/2024	560.958	2,27%	22,26	22,23	22,72	22,55
10/07/2024	552.122	-0,45%	22,15	21,995	22,30	22,05
09/07/2024	640.917	0,27%	22,03	21,86	22,15	22,15
08/07/2024	758.802	-0,05%	22,16	22,05	22,395	22,09
05/07/2024	308.242	0,64%	21,96	21,89	22,165	22,10
04/07/2024	379.907	0,00%	22,16	21,825	22,19	21,96
03/07/2024	379.907	-0,86%	22,16	21,825	22,19	21,96
02/07/2024	467.379	-0,45%	22,18	22,05	22,26	22,15
01/07/2024	713.806	-0,98%	22,50	22,23	22,715	22,25
28/06/2024	1.612.678	-0,27%	22,55	22,33	22,58	22,47
27/06/2024	762.583	0,67%	22,47	22,36	22,58	22,53
26/06/2024	669.750	0,54%	22,21	22,13	22,47	22,38
25/06/2024	923.484	-0,27%	22,36	22,095	22,43	22,26
24/06/2024	901.520	0,54%	22,21	22,20	22,55	22,32
21/06/2024	3.713.406	2,16%	21,88	21,88	22,22	22,20
20/06/2024	810.367	0,79%	21,44	21,37	21,815	21,73
19/06/2024	862.087	0,00%	21,77	21,485	21,88	21,56
18/06/2024	862.087	-0,83%	21,77	21,485	21,88	21,56
17/06/2024	644.363	0,18%	21,63	21,56	21,80	21,78
14/06/2024	538.182	-1,00%	21,86	21,63	21,875	21,74
13/06/2024	698.720	-0,45%	22,00	21,81	22,05	21,96
12/06/2024	962.810	0,14%	22,14	21,84	22,20	22,06
11/06/2024	988.445	-0,45%	21,73	21,895	22,10	22,03
10/06/2024	1.037.755	1,14%	21,73	21,54	22,18	22,13
07/06/2024	622.619	-1,35%	22,16	21,86	22,17	21,88
06/06/2024	976.141	1,00%	21,87	21,735	22,24	22,18
05/06/2024	927.436	1,01%	21,99	21,58	21,99	21,96
04/06/2024	1.082.437	-0,87%	21,99	21,68	22,16	21,74
03/06/2024	1.411.944	1,11%	21,59	21,565	22,30	21,93
31/05/2024	2.034.248	4,38%	21,37	21,18	21,725	21,69
30/05/2024	1.411.770	1,42%	20,43	20,40	20,885	20,78
29/05/2024	1.264.937	0,74%	20,43	20,14	20,595	20,49
28/05/2024	1.146.957	-1,12%	20,43	20,18	20,63	20,34
27/05/2024	863.876	0,00%	20,48	20,43	20,70	20,57
24/05/2024	863.876	-2,05%	20,48	20,43	20,70	20,57
23/05/2024	1.213.219	-2,81%	20,98	20,23	21,0379	20,41
22/05/2024	1.114.133	-0,10%	20,98	20,942	21,33	21,00
21/05/2024	1.261.290	-0,19%	21,01	20,89	21,19	21,02
20/05/2024	1.342.301	0,72%	20,99	20,87	21,21	21,06
17/05/2024	1.071.914	-1,51%	21,12	20,76	21,27	20,91
16/05/2024	1.246.366	0,52%	21,12	20,87	21,27	21,23
15/05/2024	1.203.793	0,62%	21,12	21,0925	21,365	21,12
14/05/2024	1.182.591	-1,32%	21,28	20,78	21,38	20,99
13/05/2024	1.101.416	-0,47%	21,37	21,125	21,59	21,27
10/05/2024	1.198.307	-1,79%	21,70	21,345	21,93	21,37
09/05/2024	965.154	0,79%	21,62	21,545	21,789	21,76
08/05/2024	1.287.462	-2,53%	22,23	21,565	22,23	21,59
07/05/2024	1.842.783	1,14%	22,00	21,965	22,31	22,15
06/05/2024	1.492.368	0,00%	22,00	21,795	22,30	21,90
03/05/2024	1.617.103	-1,00%	23,79	21,732	22,47	21,90
02/05/2024	2.024.000	0,84%	23,79	21,54	22,20	22,11
01/05/2024	4.807.312	-6,54%	23,79	20,69	22,24	21,925
30/04/2024	1.321.466	-1,14%	23,79	23,44	23,73	23,46
29/04/2024	998.744	0,13%	23,79	23,595	23,89	23,73
26/04/2024	1.083.247	0,72%	23,68	23,36	23,755	23,70
25/04/2024	730.712	-0,76%	23,68	23,355	23,74	23,53
24/04/2024	716.976	1,80%	23,02	23,20	23,78	23,71
23/04/2024	1.309.070	1,84%	23,02	23,02	23,47	23,29
22/04/2024	1.017.465	1,55%	22,61	22,60	23,06	22,87
19/04/2024	1.480.794	0,13%	23,00	22,23	22,71	22,52
18/04/2024	1.792.459	-1,66%	23,00	22,465	23,225	22,49
17/04/2024	1.838.314	0,22%	22,90	22,825	23,29	22,87
16/04/2024	1.082.415	0,53%	22,60	22,60	23,075	22,82
15/04/2024	986.519	-0,48%	22,93	22,64	23,065	22,70
12/04/2024	894.637	0,71%	23,33	22,64	23,045	22,81
11/04/2024	1.540.871	-4,35%	23,33	22,42	23,39	22,65
10/04/2024	1.016.369	-0,17%	23,33	23,40	23,795	23,68
09/04/2024	868.344	1,59%	23,33	23,285	23,745	23,72
08/04/2024	1.072.719	0,91%	23,63	22,85	23,425	23,35
05/04/2024	1.381.748	-1,49%	23,63	23,085	23,45	23,14
04/04/2024	1.604.290	-0,84%	23,63	23,38	23,95	23,49
03/04/2024	1.295.357	1,50%	23,63	23,345	23,835	23,69
02/04/2024	1.685.687	-1,44%	23,63	23,245	23,59	23,34
01/04/2024	1.306.942	-0,21%	23,63	23,22	23,705	23,68
28/03/2024	1.485.739	-0,55%	23,93	22,70	23,98	23,73
27/03/2024	1.060.571	1,06%	23,70	23,66	23,90	23,86
26/03/2024	1.297.366	-0,38%	23,70	23,58	23,80	23,61
25/03/2024	1.419.335	-0,34%	23,75	23,665	23,93	23,70
22/03/2024	1.384.938	-0,59%	23,82	23,775	24,00	23,78
21/03/2024	1.991.819	0,89%	23,82	23,56	24,07	23,92
20/03/2024	1.568.474	1,02%	23,41	23,2825	23,73	23,71
19/03/2024	968.662	1,30%	23,19	23,19	23,51	23,47
18/03/2024	1.642.312	0,83%	23,14	23,07	23,42	23,17
15/03/2024	3.870.072	1,64%	22,62	22,55	23,015	22,98
14/03/2024	1.742.703	-1,99%	22,77	22,40	23,10	22,61
13/03/2024	1.931.214	1,68%	22,77	22,77	23,19	23,07
12/03/2024	1.407.224	1,02%	22,42	22,32	22,705	22,69
11/03/2024	1.486.214	1,13%	22,29	22,235	22,59	22,46
08/03/2024	876.815	0,54%	22,33	22,065	22,38	22,21
07/03/2024	1.320.690	-1,30%	22,33	22,095	22,5075	22,09
06/03/2024	1.273.671	0,54%	22,33	22,305	22,54	22,38
05/03/2024	1.591.186	-1,29%	22,03	22,24	22,805	22,26
04/03/2024	1.459.127	1,39%	22,03	22,23	22,655	22,55
01/03/2024	2.308.018	1,55%	22,03	22,03	22,63	22,24
29/02/2024	2.406.221	-0,05%	22,08	21,875	22,245	21,90
28/02/2024	1.672.681	0,92%	21,97	21,49	22,035	21,91