FibroGen Inc (FGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/12/2022	1.208.717	4,66%	14,37	14,26	15,14	15,04
30/11/2022	2.176.930	0,84%	14,37	13,95	14,745	14,37
29/11/2022	2.775.361	1,42%	13,81	13,86	14,40	14,25
28/11/2022	3.061.264	1,44%	13,81	13,80	14,28	14,05
25/11/2022	686.531	-0,93%	13,89	13,55	14,03	13,85
24/11/2022	813.594	1,45%	13,89	13,705	14,19	13,98
23/11/2022	813.594	1,45%	13,89	13,705	14,19	13,98
22/11/2022	688.358	-1,08%	13,89	13,53	13,95	13,78
21/11/2022	985.282	-4,20%	14,83	13,72	14,54	13,93
18/11/2022	720.833	-2,94%	14,83	14,51	15,2499	14,54
17/11/2022	528.570	0,40%	14,83	14,69	15,19	14,98
16/11/2022	897.471	0,00%	14,83	14,601	15,11	14,92
15/11/2022	767.828	-0,50%	15,34	14,75	15,56	14,875
14/11/2022	227.032	-3,61%	14,22	14,709	15,43	14,95
11/11/2022	270.104	-4,02%	14,22	15,47	16,32	15,51
10/11/2022	578.211	6,95%	14,22	15,28	16,30	16,16
09/11/2022	444.948	6,25%	14,22	14,24	15,71	15,035
08/11/2022	950.586	-12,47%	14,32	13,2201	15,12	14,145
07/11/2022	249.442	-0,37%	16,37	16,08	16,77	16,19
04/11/2022	193.206	-1,22%	16,61	15,79	16,45	16,25
03/11/2022	208.019	-0,30%	16,26	16,06	16,75	16,45
02/11/2022	393.618	-5,34%	17,30	16,50	17,485	16,50
01/11/2022	276.693	7,06%	16,53	16,465	17,445	17,43
31/10/2022	274.158	-4,91%	16,79	16,05	16,96	16,28
28/10/2022	272.818	2,21%	16,79	16,59	17,29	17,11
27/10/2022	428.604	-5,58%	17,75	16,62	18,31	16,74
26/10/2022	269.042	0,45%	17,75	17,665	18,0483	17,73
25/10/2022	834.634	1,09%	17,58	17,34	17,91	17,65
24/10/2022	455.607	6,46%	16,70	16,47	17,81	17,46
21/10/2022	1.193.350	6,53%	15,63	15,5213	17,025	16,47
20/10/2022	569.987	-1,72%	15,70	15,29	16,22	15,47
19/10/2022	472.023	-9,38%	17,23	15,56	17,38	15,74
18/10/2022	320.895	3,21%	17,04	16,96	17,50	17,38
17/10/2022	531.041	6,11%	16,07	15,9294	16,91	16,84
14/10/2022	1.118.517	0,52%	14,23	15,45	16,52	15,50
13/10/2022	614.882	9,05%	14,23	13,86	15,45	15,42
12/10/2022	394.190	-0,84%	14,23	13,73	14,23	14,14
11/10/2022	354.905	-7,16%	13,95	12,96	14,54	12,96
10/10/2022	302.133	-5,16%	14,73	13,5506	14,81	13,96
07/10/2022	435.536	2,38%	14,07	13,99	14,79	14,60
06/10/2022	322.883	0,81%	14,10	14,08	14,43	14,265
05/10/2022	489.367	2,76%	13,76	13,65	14,26	14,15
04/10/2022	555.609	3,77%	13,39	13,21	13,80	13,77
03/10/2022	388.919	2,00%	13,12	12,77	13,38	13,27
30/09/2022	332.035	-1,89%	13,19	12,97	13,55	13,01
29/09/2022	246.753	-0,71%	13,26	12,93	13,43	13,265
28/09/2022	443.555	7,40%	12,37	12,72	13,40	13,36
27/09/2022	410.030	2,30%	12,37	12,06	12,57	12,44
26/09/2022	291.238	-0,16%	12,23	12,105	12,74	12,16
23/09/2022	427.770	-0,90%	12,23	11,89	12,23	12,18
22/09/2022	450.643	1,49%	12,01	11,805	12,34	12,29
21/09/2022	618.429	-1,30%	12,44	12,035	12,55	12,11
20/09/2022	594.294	2,42%	11,85	11,85	12,32	12,27
19/09/2022	204.275	0,34%	11,85	11,63	11,99	11,98
16/09/2022	324.487	-1,73%	12,04	11,664	12,04	11,94
15/09/2022	279.412	1,25%	11,98	11,76	12,23	12,15
14/09/2022	204.716	-1,56%	12,21	11,82	12,421	12,00
13/09/2022	260.672	-7,09%	12,82	12,01	12,91	12,19
12/09/2022	275.930	1,86%	12,71	12,52	13,14	13,12
09/09/2022	281.716	1,42%	12,71	12,50	13,17	12,88
08/09/2022	221.241	0,63%	12,43	12,34	12,86	12,70
07/09/2022	185.140	2,94%	12,30	12,23	12,62	12,62
06/09/2022	160.188	-2,70%	12,49	12,18	12,64	12,26
05/09/2022	351.151	-3,74%	13,25	12,57	13,29	12,60
02/09/2022	351.151	-3,74%	13,25	12,57	13,29	12,60
01/09/2022	361.258	5,23%	12,38	12,11	13,10	13,09
31/08/2022	448.992	-3,34%	12,90	12,20	13,17	12,44
30/08/2022	894.229	-4,38%	13,51	12,67	13,71	12,87
29/08/2022	360.165	1,59%	13,09	13,01	13,81	13,46
26/08/2022	261.246	-2,21%	13,60	13,04	13,49	13,25
25/08/2022	222.547	-0,51%	13,78	13,48	13,94	13,55
24/08/2022	281.667	-0,40%	13,69	13,21	13,77	13,625
23/08/2022	139.730	-0,36%	13,80	13,58	13,95	13,68
22/08/2022	238.086	-2,49%	13,93	13,62	14,20	13,73
19/08/2022	282.424	-2,29%	14,25	13,93	14,595	14,08
18/08/2022	205.568	0,56%	14,33	14,0001	14,47	14,41
17/08/2022	278.820	-0,76%	14,26	14,16	14,50	14,33
16/08/2022	255.815	-1,03%	14,50	14,20	14,56	14,44
15/08/2022	184.990	0,69%	14,36	14,35	14,77	14,59
12/08/2022	448.122	3,13%	14,19	14,16	14,49	14,49
11/08/2022	544.530	-2,90%	13,42	13,87	14,64	14,05
10/08/2022	470.784	2,48%	13,42	14,24	14,59	14,47
09/08/2022	671.392	-3,29%	13,42	13,42	14,36	14,12
08/08/2022	358.247	0,62%	14,53	14,05	14,645	14,60
05/08/2022	440.772	4,01%	13,69	13,27	14,56	14,51
04/08/2022	426.526	9,76%	12,77	12,77	14,04	13,95
03/08/2022	686.925	2,75%	12,59	12,53	13,26	12,71
02/08/2022	256.530	1,73%	12,11	12,0672	12,40	12,37
01/08/2022	358.930	-3,34%	12,43	12,065	12,80	12,16
29/07/2022	427.515	-3,23%	12,88	12,53	12,83	12,58
28/07/2022	390.948	2,36%	12,56	12,38	13,10	13,00
27/07/2022	569.622	2,17%	12,56	12,20	12,76	12,70
26/07/2022	193.735	2,05%	12,12	12,10	12,82	12,44
25/07/2022	484.047	-0,98%	12,61	11,93	12,25	12,19
22/07/2022	175.694	-1,28%	12,61	12,23	12,74	12,31
21/07/2022	238.247	0,00%	12,44	12,31	12,535	12,47
20/07/2022	259.739	-0,16%	12,55	12,19	12,79	12,47
19/07/2022	418.653	3,31%	12,33	12,24	12,8498	12,49
18/07/2022	311.767	-1,06%	12,28	12,00	12,66	12,09
15/07/2022	299.648	1,83%	12,28	11,97	12,36	12,22