FibroGen Inc (FGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2023	1.546.202	-17,21%	20,28	16,40	20,28	16,89
21/04/2023	592.577	2,10%	20,04	19,82	20,44	20,40
20/04/2023	496.989	-2,06%	20,16	19,7922	20,50	19,98
19/04/2023	449.831	-0,39%	20,30	19,905	20,73	20,40
18/04/2023	532.664	-0,53%	20,70	20,41	20,90	20,48
17/04/2023	409.082	4,89%	19,70	19,70	20,71	20,59
14/04/2023	353.071	-0,25%	19,61	19,30	19,68	19,63
13/04/2023	615.302	5,13%	18,83	18,77	20,00	19,68
12/04/2023	350.658	1,14%	18,65	18,55	18,97	18,72
11/04/2023	418.770	-3,54%	19,17	18,45	19,33	18,51
10/04/2023	449.215	-2,04%	19,52	18,80	19,97	19,19
06/04/2023	618.168	3,93%	18,92	18,81	19,62	19,59
05/04/2023	757.547	0,32%	18,70	18,59	19,08	18,85
04/04/2023	404.065	-1,16%	18,96	18,28	19,01	18,79
03/04/2023	465.229	1,88%	18,76	18,71	19,37	19,01
31/03/2023	675.058	-0,37%	18,83	18,455	19,07	18,66
30/03/2023	581.711	-3,75%	19,51	18,565	19,535	18,73
29/03/2023	753.852	3,46%	18,88	18,83	19,46	19,46
28/03/2023	357.591	0,53%	18,64	18,64	18,955	18,81
27/03/2023	365.815	3,09%	18,17	18,17	18,71	18,71
24/03/2023	496.541	-2,79%	18,43	18,04	18,47	18,15
23/03/2023	385.992	0,38%	18,71	18,20	18,94	18,67
22/03/2023	629.328	-4,17%	19,30	18,56	19,69	18,60
21/03/2023	529.346	-2,95%	20,19	19,17	20,20	19,41
20/03/2023	639.188	0,00%	20,10	19,715	20,10	20,00
17/03/2023	972.720	-1,04%	20,00	19,74	20,455	20,00
16/03/2023	626.150	1,05%	19,84	19,67	20,61	20,21
15/03/2023	670.562	-0,30%	19,53	19,46	20,26	20,00
14/03/2023	848.457	0,25%	20,56	19,99	20,74	20,06
13/03/2023	793.649	-0,55%	19,83	19,83	20,22	20,01
10/03/2023	948.523	-0,25%	20,14	19,67	20,24	20,12
09/03/2023	802.823	-4,09%	21,12	20,00	21,295	20,17
08/03/2023	266.581	-1,45%	21,34	20,72	21,34	21,03
07/03/2023	505.430	-1,80%	21,50	21,12	22,315	21,34
06/03/2023	735.631	-1,32%	21,90	21,29	21,90	21,73
03/03/2023	484.284	-0,95%	22,27	21,71	22,27	22,02
02/03/2023	966.667	0,86%	21,87	21,60	22,44	22,23
01/03/2023	617.713	-0,72%	22,32	21,98	22,905	22,04
28/02/2023	1.576.793	-1,38%	23,53	21,87	23,53	22,20
27/02/2023	400.007	1,35%	22,53	22,22	22,71	22,51
24/02/2023	421.247	-1,03%	22,15	21,85	22,60	22,21
23/02/2023	372.745	-0,36%	22,62	22,165	22,65	22,44
22/02/2023	469.566	-0,35%	22,85	22,33	23,00	22,52
21/02/2023	731.425	-5,08%	23,44	22,58	23,49	22,60
20/02/2023	384.958	0,98%	23,65	23,16	23,94	23,81
17/02/2023	384.958	0,98%	23,65	23,16	23,94	23,81
16/02/2023	456.433	-3,20%	23,92	23,40	24,13	23,58
15/02/2023	312.915	-0,81%	24,33	24,11	24,65	24,36
14/02/2023	756.775	0,04%	24,40	24,18	24,68	24,56
13/02/2023	223.934	1,36%	24,27	23,94	24,64	24,55
10/02/2023	395.135	-0,78%	24,37	23,615	24,44	24,22
09/02/2023	401.724	-0,29%	24,80	24,135	24,80	24,41
08/02/2023	406.423	-2,78%	25,18	24,33	25,18	24,48
07/02/2023	523.594	1,00%	24,76	24,2652	25,31	25,18
06/02/2023	804.671	1,47%	24,44	24,27	25,68	24,93
03/02/2023	350.371	-1,13%	24,51	24,47	25,69	24,57
02/02/2023	721.295	1,89%	24,58	24,10	24,93	24,85
01/02/2023	831.286	3,35%	23,60	23,44	24,58	24,39
31/01/2023	981.402	7,13%	22,10	22,10	23,79	23,13
30/01/2023	424.799	-0,74%	21,70	21,25	21,88	21,59
27/01/2023	360.056	-1,63%	22,09	21,65	22,50	21,75
26/01/2023	829.477	7,07%	21,86	21,41	22,63	22,11
25/01/2023	357.264	1,57%	20,19	19,2947	20,83	20,65
24/01/2023	687.542	1,55%	19,84	19,725	20,79	20,33
23/01/2023	493.381	0,20%	20,08	19,495	20,46	20,02
20/01/2023	554.442	4,44%	19,34	19,05	20,08	19,98
19/01/2023	426.058	0,16%	19,12	18,68	19,51	19,13
18/01/2023	1.111.423	-3,19%	19,73	18,955	19,775	19,10
17/01/2023	708.154	-3,76%	20,37	19,62	20,44	19,73
16/01/2023	637.988	-1,68%	20,79	20,16	21,27	20,50
13/01/2023	637.988	-1,68%	20,79	20,16	21,27	20,50
12/01/2023	765.473	6,92%	19,47	19,15	20,87	20,85
11/01/2023	1.178.144	-7,19%	20,93	19,08	20,93	19,50
10/01/2023	1.562.840	5,58%	19,95	19,825	21,30	21,01
09/01/2023	1.040.648	0,56%	19,95	19,69	20,18	19,90
06/01/2023	1.224.263	9,94%	18,11	17,81	20,09	19,79
05/01/2023	1.481.265	11,80%	16,70	16,63	18,70	18,00
04/01/2023	372.577	0,94%	15,97	15,735	16,34	16,10
03/01/2023	370.144	-0,44%	16,11	15,54	16,53	15,95
02/01/2023	399.015	2,04%	15,44	15,34	16,02	16,02
30/12/2022	399.015	2,04%	15,44	15,34	16,02	16,02
29/12/2022	531.767	2,61%	15,25	15,25	16,06	15,70
28/12/2022	370.574	0,46%	15,25	15,21	15,6341	15,30
27/12/2022	349.073	-2,43%	15,50	15,18	15,67	15,23
23/12/2022	107.064	0,38%	15,80	15,55	15,96	15,92
22/12/2022	381.292	0,70%	15,64	15,375	15,97	15,86
21/12/2022	480.863	9,60%	14,40	14,21	15,77	15,75
20/12/2022	478.269	1,06%	14,06	13,93	14,55	14,37
19/12/2022	576.202	-3,00%	14,50	13,78	14,51	14,22
16/12/2022	1.491.408	0,96%	14,34	14,20	14,90	14,66
15/12/2022	770.265	-3,65%	14,68	14,20	14,79	14,52
14/12/2022	505.297	-0,59%	15,06	14,925	15,58	15,07
13/12/2022	511.072	5,57%	14,66	14,2246	15,31	15,16
12/12/2022	722.910	-1,64%	14,50	13,99	14,60	14,36
09/12/2022	612.940	-2,99%	14,90	14,0761	15,05	14,60
08/12/2022	647.138	-2,46%	15,47	14,38	15,54	15,05
07/12/2022	515.649	-2,28%	15,79	15,18	15,82	15,43
06/12/2022	927.005	-2,47%	16,04	15,67	16,25	15,79
05/12/2022	867.368	-1,76%	16,49	15,94	16,89	16,19
02/12/2022	2.005.333	9,57%	14,90	14,098	16,56	16,48