Exelixis Inc (EXEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.298.190	-0,10%	19,87	19,73	20,105	19,77
19-05-2023	1.148.434	0,30%	19,83	19,76	19,955	19,79
18-05-2023	1.521.908	2,49%	19,22	19,13	19,76	19,73
17-05-2023	1.231.649	0,63%	19,14	18,895	19,35	19,25
16-05-2023	1.318.080	-1,90%	19,23	19,12	19,465	19,13
15-05-2023	1.228.545	1,67%	19,20	19,20	19,62	19,50
12-05-2023	1.184.560	-0,88%	19,39	19,11	19,405	19,18
11-05-2023	1.535.712	-0,16%	19,29	19,15	19,45	19,35
10-05-2023	3.125.801	0,78%	19,23	18,52	19,565	19,38
09-05-2023	1.423.954	1,05%	18,94	18,90	19,315	19,23
08-05-2023	1.382.122	-2,31%	19,40	19,005	19,40	19,03
05-05-2023	1.213.490	0,00%	19,49	19,1806	19,615	19,48
04-05-2023	1.704.966	1,41%	19,26	19,22	19,70	19,48
03-05-2023	2.062.963	2,02%	18,90	18,76	19,42	19,21
02-05-2023	1.937.369	0,00%	18,74	18,66	18,99	18,83
01-05-2023	1.755.302	2,90%	18,30	18,21	18,91	18,83
28-04-2023	2.443.778	0,72%	18,10	18,08	18,525	18,30
27-04-2023	1.637.282	-1,52%	18,42	18,09	18,42	18,17
26-04-2023	3.908.027	-2,12%	18,71	18,29	18,78	18,45
25-04-2023	1.470.706	0,27%	18,77	18,50	18,90	18,85
24-04-2023	976.620	-1,11%	18,99	18,76	19,03	18,80
21-04-2023	1.737.531	0,53%	18,98	18,83	19,025	19,01
20-04-2023	1.015.211	-1,31%	19,06	18,83	19,07	18,91
19-04-2023	886.961	0,10%	19,13	19,10	19,29	19,16
18-04-2023	1.212.843	-3,09%	19,72	19,025	19,72	19,14
17-04-2023	1.597.723	1,49%	19,50	19,44	19,82	19,75
14-04-2023	1.090.203	-0,92%	19,58	19,395	19,62	19,46
13-04-2023	1.752.900	0,77%	19,48	19,445	19,915	19,64
12-04-2023	1.399.281	-2,94%	20,20	19,46	20,20	19,49
11-04-2023	2.308.235	-0,15%	20,13	20,045	20,32	20,08
10-04-2023	2.214.282	-1,81%	20,48	19,89	20,48	20,11
06-04-2023	2.520.612	2,97%	19,85	19,77	20,56	20,48
05-04-2023	2.346.017	1,74%	19,60	19,56	20,07	19,89
04-04-2023	1.162.409	0,36%	19,49	19,31	19,575	19,55
03-04-2023	1.550.924	0,36%	19,35	19,31	19,65	19,48
31-03-2023	2.180.169	3,08%	18,95	18,885	19,49	19,41
30-03-2023	1.844.618	-1,88%	19,21	18,81	19,21	18,83
29-03-2023	1.671.581	2,24%	18,77	18,7699	19,24	19,19
28-03-2023	1.152.957	0,59%	18,58	18,545	18,80	18,77
27-03-2023	1.863.910	0,97%	18,51	18,465	18,79	18,66
24-03-2023	7.452.169	0,82%	18,31	17,90	18,52	18,48
23-03-2023	2.011.166	0,11%	18,42	18,11	18,52	18,33
22-03-2023	2.039.664	-1,40%	18,64	18,29	18,73	18,31
21-03-2023	2.772.552	1,31%	18,47	18,295	18,80	18,57
20-03-2023	2.609.425	4,44%	18,12	18,05	18,70	18,33
17-03-2023	4.023.904	-0,79%	17,66	17,44	17,75	17,55
16-03-2023	2.219.251	-0,62%	17,80	17,38	17,80	17,69
15-03-2023	2.100.335	1,89%	17,37	17,26	17,87	17,80
14-03-2023	2.400.948	3,93%	16,84	16,84	17,50	17,47
13-03-2023	2.977.343	0,78%	16,69	16,585	17,02	16,81
10-03-2023	3.391.092	0,06%	16,59	16,345	16,71	16,68
09-03-2023	2.898.093	1,90%	16,645	16,4406	16,75	16,67
08-03-2023	1.482.565	-0,73%	16,43	16,145	16,47	16,36
07-03-2023	1.507.962	0,06%	16,54	16,44	16,785	16,48
06-03-2023	1.420.789	-3,97%	17,05	16,46	17,08	16,47
03-03-2023	4.009.770	-0,18%	17,24	16,51	17,245	17,15
02-03-2023	2.985.308	-1,66%	17,38	17,16	17,42	17,18
01-03-2023	1.108.873	2,28%	17,08	16,95	17,48	17,47
28-02-2023	1.671.749	-2,12%	17,33	17,06	17,613	17,08
27-02-2023	2.264.490	1,87%	17,23	17,155	17,495	17,45
24-02-2023	1.146.703	-1,72%	17,38	17,12	17,40	17,13
23-02-2023	1.248.823	0,35%	17,41	17,3697	17,66	17,43
22-02-2023	3.073.931	-0,46%	17,34	17,21	17,47	17,37
21-02-2023	4.894.430	-0,23%	17,45	17,385	17,55	17,45
20-02-2023	1.972.759	-0,11%	17,45	17,35	17,64	17,49
17-02-2023	1.972.759	-0,11%	17,45	17,35	17,64	17,49
16-02-2023	1.243.989	-1,46%	17,67	17,475	17,80	17,51
15-02-2023	1.501.008	-1,72%	18,00	17,585	18,13	17,77
14-02-2023	2.606.459	2,21%	17,77	17,65	18,1599	18,08
13-02-2023	1.133.712	0,80%	17,40	17,16	17,715	17,69
10-02-2023	1.808.792	-0,17%	17,58	17,435	17,69	17,55
09-02-2023	1.833.155	-1,01%	17,75	17,43	18,045	17,58
08-02-2023	2.103.818	2,72%	16,99	16,99	17,93	17,76
07-02-2023	1.616.236	0,12%	17,16	17,00	17,345	17,29
06-02-2023	898.471	-1,60%	17,47	17,27	17,49	17,27
03-02-2023	1.280.694	-0,34%	17,58	17,485	17,74	17,5496
02-02-2023	1.294.700	0,29%	17,63	17,41	17,78	17,61
01-02-2023	1.968.562	-0,34%	17,53	17,09	17,675	17,56
31-01-2023	1.669.855	1,32%	17,34	17,34	17,65	17,62
30-01-2023	1.295.384	-0,46%	17,41	17,34	17,515	17,39
27-01-2023	1.028.636	-1,36%	17,70	17,465	17,80	17,47
26-01-2023	1.283.704	2,19%	17,64	17,46	17,795	17,71
25-01-2023	1.483.426	-0,17%	17,28	17,00	17,37	17,33
24-01-2023	2.396.893	2,00%	17,03	17,01	17,60	17,36
23-01-2023	3.853.419	1,67%	16,71	16,555	17,03	17,01
20-01-2023	5.437.348	1,21%	16,64	16,355	16,85	16,73
19-01-2023	2.003.679	1,41%	16,32	16,32	16,61	16,53
18-01-2023	1.606.096	-0,12%	16,33	16,29	16,53	16,30
17-01-2023	1.275.624	-0,67%	16,41	16,21	16,495	16,32
16-01-2023	1.456.922	-1,56%	16,60	16,16	16,86	16,43
13-01-2023	1.456.922	-1,56%	16,60	16,16	16,86	16,43
12-01-2023	2.046.489	-0,60%	16,71	16,40	16,71	16,69
11-01-2023	1.326.548	-2,21%	17,09	16,625	17,09	16,79
10-01-2023	1.474.126	1,90%	16,82	16,79	17,175	17,17
09-01-2023	2.841.979	-2,43%	17,26	16,535	17,31	16,85
06-01-2023	1.723.536	4,10%	16,69	16,66	17,65	17,27
05-01-2023	2.392.693	-2,58%	16,92	16,455	17,00	16,59
04-01-2023	1.621.384	4,48%	16,41	16,41	17,07	17,03
03-01-2023	1.586.004	1,62%	16,06	16,0475	16,40	16,30
02-01-2023	1.424.905	2,43%	15,61	15,58	16,065	16,04