Exelixis Inc (EXEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.542.847	-3,29%	21,98	21,10	22,0299	21,49
06-10-2023	1.153.007	0,36%	21,76	22,0261	22,345	22,22
05-10-2023	1.105.483	1,75%	21,76	21,76	22,25	22,14
04-10-2023	2.155.127	-0,55%	21,85	21,645	21,855	21,76
03-10-2023	925.941	-1,53%	22,19	21,76	22,24	21,88
02-10-2023	1.384.616	1,69%	21,98	21,81	22,315	22,22
29-09-2023	1.298.985	-2,41%	22,19	21,805	22,42	21,85
28-09-2023	2.664.799	0,90%	22,19	22,085	22,51	22,39
27-09-2023	1.443.082	2,02%	21,86	21,79	22,19	22,19
26-09-2023	1.014.310	-0,37%	21,62	21,74	22,1169	21,75
25-09-2023	1.151.898	1,63%	21,62	21,62	21,99	21,83
22-09-2023	1.258.661	-0,46%	21,50	21,44	21,745	21,48
21-09-2023	1.420.939	0,33%	21,44	21,47	21,795	21,58
20-09-2023	967.245	0,42%	21,36	21,30	21,63	21,51
19-09-2023	1.256.846	0,33%	21,36	21,3006	21,54	21,42
18-09-2023	2.420.707	-2,11%	21,84	21,31	21,90	21,35
15-09-2023	4.661.938	-2,07%	22,21	21,59	22,27	21,81
14-09-2023	1.201.820	0,50%	22,21	22,15	22,40	22,27
13-09-2023	1.315.941	0,32%	22,03	22,02	22,27	22,16
12-09-2023	1.112.043	0,46%	22,03	21,91	22,228	22,09
11-09-2023	1.254.718	-0,54%	22,28	21,8901	22,18	21,99
08-09-2023	974.335	0,41%	22,28	22,025	22,23	22,11
07-09-2023	1.235.020	-0,90%	22,28	22,02	22,36	22,02
06-09-2023	1.051.209	-0,23%	22,35	22,02	22,35	22,22
05-09-2023	1.320.361	-2,07%	22,64	22,27	22,74	22,27
04-09-2023	1.002.904	1,56%	22,56	22,505	22,795	22,74
01-09-2023	1.002.904	1,56%	22,56	22,505	22,795	22,74
31-08-2023	1.270.704	-0,49%	22,49	22,30	22,57	22,39
30-08-2023	1.616.386	0,45%	22,40	22,35	22,635	22,50
29-08-2023	1.554.866	0,99%	22,15	22,175	22,445	22,40
28-08-2023	1.525.425	0,86%	21,74	21,99	22,296	22,18
25-08-2023	1.484.048	1,10%	21,74	21,74	22,1067	21,99
24-08-2023	1.415.881	0,00%	22,00	21,74	22,145	21,75
23-08-2023	1.138.767	1,26%	21,45	21,54	21,79	21,75
22-08-2023	1.239.247	0,52%	21,45	21,38	21,59	21,48
21-08-2023	1.604.017	1,28%	21,16	21,05	21,44	21,37
18-08-2023	1.419.798	0,48%	21,35	20,87	21,17	21,10
17-08-2023	1.224.772	-1,50%	21,35	20,991	21,42	21,00
16-08-2023	1.129.756	-1,11%	21,59	21,2675	21,63	21,32
15-08-2023	908.789	0,23%	21,59	21,465	21,615	21,56
14-08-2023	1.553.740	-0,05%	21,50	21,44	21,755	21,51
11-08-2023	1.743.153	1,75%	21,18	21,18	21,59	21,52
10-08-2023	1.691.732	2,57%	20,68	20,68	21,16	21,15
09-08-2023	1.657.828	0,59%	20,18	20,53	20,82	20,62
08-08-2023	3.205.345	1,24%	20,18	20,02	20,57	20,50
07-08-2023	1.191.202	-0,10%	20,30	20,165	20,465	20,25
04-08-2023	2.526.865	-2,36%	20,68	20,225	20,68	20,27
03-08-2023	1.820.735	2,07%	20,22	20,22	20,785	20,76
02-08-2023	3.259.279	3,62%	20,00	19,98	20,74	20,34
01-08-2023	1.347.070	-0,41%	19,74	19,545	19,79	19,63
31-07-2023	2.049.925	-0,71%	19,66	19,505	19,88	19,71
28-07-2023	1.218.507	1,28%	19,66	19,645	19,89	19,85
27-07-2023	1.472.528	-1,11%	19,87	19,565	19,96	19,60
26-07-2023	1.274.871	0,25%	19,76	19,585	19,95	19,82
25-07-2023	979.762	-0,60%	19,79	19,72	20,00	19,77
24-07-2023	2.482.018	1,02%	19,76	19,76	20,19	19,89
21-07-2023	1.148.998	-0,91%	19,98	19,68	20,035	19,69
20-07-2023	1.042.553	1,69%	19,64	19,63	19,88	19,87
19-07-2023	1.414.398	1,24%	19,31	19,31	19,60	19,54
18-07-2023	1.680.875	0,57%	19,19	19,16	19,66	19,30
17-07-2023	1.137.282	-1,03%	19,43	19,185	19,57	19,19
14-07-2023	1.003.098	0,21%	19,34	19,32	19,51	19,39
13-07-2023	769.561	-0,10%	19,38	19,2301	19,535	19,35
12-07-2023	719.371	0,89%	19,22	19,095	19,445	19,37
11-07-2023	859.828	0,68%	18,98	18,95	19,22	19,20
10-07-2023	1.130.219	-1,24%	19,30	19,01	19,4762	19,07
07-07-2023	680.812	-0,10%	19,42	19,175	19,55	19,31
06-07-2023	2.272.809	1,52%	19,07	18,985	19,42	19,33
05-07-2023	1.342.224	-0,47%	19,07	18,99	19,195	19,04
04-07-2023	631.663	-0,58%	19,05	19,04	19,245	19,00
03-07-2023	631.659	-1,20%	19,05	19,04	19,245	18,88
30-06-2023	1.081.597	0,79%	19,00	18,94	19,21	19,11
29-06-2023	1.249.064	-0,16%	18,91	18,88	19,185	18,96
28-06-2023	1.222.227	-0,73%	19,16	18,92	19,19	18,99
27-06-2023	1.662.848	-1,70%	19,47	19,11	19,57	19,13
26-06-2023	1.366.882	-2,01%	19,83	19,435	19,995	19,46
23-06-2023	2.437.927	-0,10%	19,91	19,72	19,995	19,86
22-06-2023	2.302.627	4,58%	19,02	18,99	20,02	19,88
21-06-2023	1.701.763	0,37%	18,95	18,80	19,04	19,01
20-06-2023	2.702.568	-0,79%	19,10	18,765	19,10	18,94
19-06-2023	5.127.189	-0,05%	18,81	19,03	19,225	19,09
16-06-2023	5.127.189	-0,05%	18,81	19,03	19,225	19,09
15-06-2023	2.245.270	1,70%	18,81	18,77	19,14	19,10
14-06-2023	2.519.828	-2,19%	19,21	18,64	19,23	18,78
13-06-2023	2.390.552	0,58%	19,10	18,945	19,27	19,20
12-06-2023	1.764.981	-0,57%	19,29	18,985	19,33	19,09
09-06-2023	2.546.593	-0,78%	19,30	19,18	19,43	19,20
08-06-2023	979.139	0,42%	19,27	19,225	19,60	19,35
07-06-2023	1.446.092	-1,28%	19,47	19,10	19,4888	19,27
06-06-2023	859.746	0,21%	19,50	19,26	19,54	19,52
05-06-2023	1.361.627	1,51%	19,01	19,01	19,58	19,48
02-06-2023	1.021.695	-1,03%	19,44	19,11	19,505	19,19
01-06-2023	986.179	0,57%	19,35	19,23	19,59	19,39
31-05-2023	1.092.702	-0,63%	19,00	18,95	19,24	19,28
30-05-2023	1.092.702	-0,63%	19,00	18,95	19,24	19,01
29-05-2023	981.547	0,53%	19,01	18,97	19,30	19,13
26-05-2023	981.547	0,53%	19,01	18,97	19,30	19,13
25-05-2023	1.320.612	-1,53%	19,30	18,7525	19,30	19,03
24-05-2023	1.672.282	-0,03%	19,32	19,21	19,605	19,325
23-05-2023	1.408.461	-2,23%	19,76	19,30	19,79	19,33