FibroGen Inc (FGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	229.580	0,00%	1,11	1,065	1,17	1,07
17/07/2024	229.580	-6,14%	1,11	1,065	1,17	1,07
16/07/2024	265.408	7,55%	1,06	1,02	1,16	1,14
15/07/2024	305.060	1,92%	1,05	1,035	1,10	1,06
12/07/2024	337.834	6,20%	1,02	1,015	1,13	1,04
11/07/2024	236.587	8,40%	0,9447	0,9447	1,04	0,9793
10/07/2024	149.657	7,66%	0,84	0,84	0,9544	0,9034
09/07/2024	163.658	3,70%	0,8208	0,7801	0,8499	0,8391
08/07/2024	290.506	12,14%	0,725	0,71	0,8494	0,8092
05/07/2024	382.422	4,43%	0,7047	0,6805	0,74	0,7216
04/07/2024	388.164	0,00%	0,745	0,6805	0,7459	0,691
03/07/2024	388.164	-7,00%	0,745	0,6805	0,7459	0,691
02/07/2024	409.752	-3,52%	0,7778	0,7368	0,7902	0,743
01/07/2024	855.175	-13,70%	0,9011	0,7601	0,913	0,7701
28/06/2024	10.912.437	-13,37%	1,00	0,8923	1,045	0,8923
27/06/2024	242.021	-2,37%	1,07	1,01	1,07	1,03
26/06/2024	244.839	-9,83%	1,14	1,045	1,165	1,055
25/06/2024	186.919	-2,50%	1,20	1,15	1,20	1,17
24/06/2024	205.370	6,20%	1,14	1,13	1,21	1,20
21/06/2024	496.221	2,73%	1,10	1,10	1,19	1,13
20/06/2024	316.879	6,80%	1,04	1,02	1,13	1,10
19/06/2024	254.404	0,00%	1,08	1,03	1,08	1,03
18/06/2024	254.404	-8,04%	1,08	1,03	1,08	1,03
17/06/2024	728.554	-5,36%	1,12	1,06	1,12	1,06
14/06/2024	628.590	-3,45%	1,15	1,10	1,18	1,12
13/06/2024	569.164	0,00%	1,15	1,11	1,185	1,16
12/06/2024	867.093	5,31%	1,17	1,14	1,20	1,19
11/06/2024	388.775	0,81%	1,12	1,08	1,14	1,1392
10/06/2024	910.519	2,73%	1,15	1,06	1,17	1,13
07/06/2024	1.216.434	-5,04%	1,15	1,10	1,175	1,13
06/06/2024	1.091.088	0,00%	1,19	1,1301	1,21	1,21
05/06/2024	1.548.123	2,54%	1,17	1,14	1,25	1,21
04/06/2024	7.518.884	-4,07%	1,35	1,15	1,475	1,18
03/06/2024	610.872	2,50%	1,24	1,19	1,25	1,23
31/05/2024	643.812	4,35%	1,27	1,1301	1,22	1,20
30/05/2024	696.241	-1,71%	1,27	1,11	1,19	1,15
29/05/2024	1.056.812	-8,59%	1,27	1,15	1,2713	1,17
28/05/2024	684.438	-1,54%	1,26	1,25	1,338	1,28
27/05/2024	248.458	0,00%	1,26	1,26	1,35	1,30
24/05/2024	248.458	5,69%	1,26	1,26	1,35	1,30
23/05/2024	1.070.825	4,07%	1,22	1,21	1,34	1,28
22/05/2024	1.107.741	3,36%	1,19	1,19	1,27	1,23
21/05/2024	801.784	-0,83%	1,21	1,18	1,27	1,19
20/05/2024	837.780	0,00%	1,21	1,1701	1,26	1,20
17/05/2024	829.099	-3,23%	1,25	1,195	1,33	1,20
16/05/2024	986.325	4,20%	1,21	1,1308	1,26	1,24
15/05/2024	910.422	0,85%	1,21	1,16	1,26	1,19
14/05/2024	664.166	-2,48%	1,19	1,17	1,25	1,18
13/05/2024	933.692	4,31%	1,17	1,15	1,29	1,21
10/05/2024	1.244.644	-4,92%	1,20	1,12	1,24	1,16
09/05/2024	1.773.894	7,97%	1,11	1,0601	1,2799	1,22
08/05/2024	2.642.021	-15,33%	1,31	1,13	1,325	1,16
07/05/2024	18.616.116	17,24%	1,34	1,26	1,74	1,36
06/05/2024	671.290	1,75%	1,20	1,15	1,26	1,16
03/05/2024	442.862	0,00%	1,12	1,115	1,2202	1,13
02/05/2024	522.228	-3,42%	1,19	1,12	1,23	1,13
01/05/2024	729.008	3,57%	1,12	1,09	1,24	1,16
30/04/2024	930.623	2,75%	1,05	1,03	1,15	1,12
29/04/2024	789.142	4,81%	1,06	1,02	1,17	1,09
26/04/2024	494.679	1,96%	1,04	0,9754	1,06	1,04
25/04/2024	803.988	3,63%	1,06	0,9011	1,025	1,02
24/04/2024	1.410.740	-8,37%	1,06	0,9327	1,0976	0,9804
23/04/2024	799.668	-7,02%	1,15	1,05	1,26	1,06
22/04/2024	451.405	-0,87%	1,15	1,08	1,17	1,14
19/04/2024	933.704	-1,71%	1,16	1,05	1,18	1,15
18/04/2024	795.683	-7,87%	1,45	1,14	1,29	1,17
17/04/2024	594.022	-2,31%	1,45	1,24	1,33	1,27
16/04/2024	493.873	-0,76%	1,45	1,25	1,35	1,30
15/04/2024	713.008	0,77%	1,45	1,24	1,37	1,31
12/04/2024	764.205	-4,41%	1,45	1,23	1,345	1,30
11/04/2024	685.228	-4,90%	1,45	1,35	1,465	1,36
10/04/2024	826.579	-5,30%	1,56	1,365	1,495	1,43
09/04/2024	677.160	-7,36%	1,56	1,485	1,63	1,51
08/04/2024	678.457	0,62%	1,56	1,56	1,69	1,63
05/04/2024	1.062.190	2,53%	1,56	1,51	1,695	1,62
04/04/2024	3.014.544	9,52%	1,41	1,385	1,815	1,61
03/04/2024	7.447.042	-32,02%	2,28	1,1801	2,135	1,4683
02/04/2024	577.960	-8,48%	2,28	2,10	2,33	2,16
01/04/2024	956.311	0,43%	2,58	2,17	2,3975	2,36
28/03/2024	859.852	-8,92%	2,58	2,31	2,59	2,35
27/03/2024	1.246.818	5,74%	2,67	2,30	2,67	2,58
26/03/2024	986.572	-7,58%	2,67	2,4101	2,79	2,44
25/03/2024	1.039.110	2,33%	2,43	2,55	2,7899	2,64
22/03/2024	1.028.013	6,17%	2,43	2,37	2,66	2,58
21/03/2024	633.632	2,97%	2,34	2,32	2,49	2,43
20/03/2024	891.633	0,43%	2,34	2,155	2,39	2,36
19/03/2024	736.073	8,76%	2,15	2,15	2,395	2,36
18/03/2024	1.650.137	3,83%	2,17	1,9507	2,36	2,17
15/03/2024	1.380.750	0,00%	2,09	2,01	2,20	2,09
14/03/2024	985.061	4,50%	1,90	1,92	2,16	2,09
13/03/2024	1.915.075	5,82%	1,80	1,86	2,18	2,00
12/03/2024	1.465.315	10,53%	1,80	1,77	2,07	1,89
11/03/2024	319.603	-5,00%	1,77	1,69	1,84	1,71
08/03/2024	388.216	0,56%	1,84	1,75	1,885	1,80
07/03/2024	713.430	-4,28%	1,87	1,71	1,94	1,79
06/03/2024	420.099	-3,11%	1,95	1,84	1,96	1,87
05/03/2024	860.763	-2,53%	1,92	1,78	1,98	1,93
04/03/2024	1.043.291	8,20%	1,75	1,80	2,02	1,98
01/03/2024	830.023	6,43%	1,75	1,6831	1,895	1,82
29/02/2024	1.405.298	-13,85%	1,80	1,71	2,08	1,71