Heron Therapeutics Inc (HRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/09/2023	1.117.893	-2,11%	1,00	0,9313	1,00	0,97
27/09/2023	1.013.042	-0,91%	1,01	0,98	1,0108	0,9909
26/09/2023	914.626	1,93%	1,00	0,97	1,06	1,00
25/09/2023	2.811.929	-2,86%	1,00	0,9549	0,9946	0,9811
22/09/2023	1.254.450	-6,48%	1,08	0,9938	1,08	1,01
21/09/2023	1.376.147	-4,43%	1,13	1,03	1,175	1,08
20/09/2023	633.130	-0,88%	1,16	1,12	1,175	1,13
19/09/2023	720.812	-0,87%	1,22	1,09	1,165	1,14
18/09/2023	1.228.350	-4,96%	1,22	1,12	1,23	1,15
15/09/2023	1.467.564	-5,47%	1,29	1,20	1,29	1,21
14/09/2023	441.688	0,79%	1,29	1,26	1,31	1,28
13/09/2023	495.171	-3,79%	1,29	1,26	1,31	1,27
12/09/2023	477.388	5,20%	1,25	1,23	1,34	1,315
11/09/2023	877.485	-3,10%	1,28	1,24	1,30	1,25
08/09/2023	1.240.276	4,35%	1,37	1,19	1,32	1,32
07/09/2023	666.638	-7,66%	1,37	1,265	1,3694	1,265
06/09/2023	1.257.386	-8,67%	1,57	1,35	1,61	1,37
05/09/2023	990.796	-4,46%	1,57	1,46	1,61	1,50
04/09/2023	1.214.799	-4,27%	1,63	1,56	1,725	1,57
01/09/2023	1.214.799	-4,27%	1,63	1,56	1,725	1,57
31/08/2023	800.267	-2,96%	1,69	1,64	1,69	1,64
30/08/2023	447.534	2,42%	1,66	1,64	1,69	1,69
29/08/2023	475.445	-1,20%	1,67	1,64	1,6979	1,65
28/08/2023	348.692	0,00%	1,67	1,65	1,69	1,67
25/08/2023	456.841	-0,60%	1,68	1,64	1,715	1,67
24/08/2023	807.853	-1,75%	1,68	1,63	1,71	1,68
23/08/2023	713.231	3,64%	1,65	1,65	1,745	1,71
22/08/2023	1.252.006	-4,62%	1,76	1,63	1,76	1,65
21/08/2023	1.447.098	4,85%	1,64	1,595	1,76	1,73
18/08/2023	1.310.563	1,85%	1,66	1,59	1,75	1,65
17/08/2023	1.369.543	-0,61%	1,66	1,54	1,675	1,62
16/08/2023	1.157.895	-2,69%	1,67	1,63	1,79	1,63
15/08/2023	2.330.641	10,93%	1,64	1,36	1,69	1,675
14/08/2023	2.664.929	-6,79%	1,64	1,45	1,64	1,51
11/08/2023	1.556.014	-6,36%	1,73	1,60	1,75	1,62
10/08/2023	1.489.579	-3,89%	1,80	1,71	1,87	1,73
09/08/2023	1.873.825	7,78%	1,67	1,61	1,81	1,80
08/08/2023	1.912.516	-1,78%	1,74	1,60	1,7472	1,66
07/08/2023	1.633.916	1,81%	1,66	1,62	1,785	1,69
04/08/2023	767.304	2,47%	1,62	1,62	1,71	1,66
03/08/2023	678.664	5,52%	1,55	1,535	1,655	1,625
02/08/2023	760.149	-4,35%	1,59	1,50	1,62	1,54
01/08/2023	562.844	-3,01%	1,55	1,58	1,665	1,61
31/07/2023	983.025	6,41%	1,55	1,53	1,71	1,66
28/07/2023	887.597	1,30%	1,57	1,535	1,63	1,56
27/07/2023	1.340.697	-6,67%	1,59	1,53	1,71	1,54
26/07/2023	4.091.512	9,27%	1,59	1,55	1,79	1,65
25/07/2023	2.220.325	-1,95%	1,48	1,45	1,62	1,51
24/07/2023	3.257.708	11,59%	1,48	1,37	1,64	1,54
21/07/2023	947.562	0,00%	1,39	1,36	1,455	1,38
20/07/2023	1.018.381	-8,00%	1,53	1,37	1,53	1,38
19/07/2023	2.021.210	7,14%	1,39	1,385	1,60	1,50
18/07/2023	984.780	6,06%	1,33	1,33	1,4601	1,40
17/07/2023	473.021	6,30%	1,27	1,26	1,345	1,35
14/07/2023	604.435	-3,05%	1,36	1,25	1,325	1,27
13/07/2023	432.163	-2,24%	1,36	1,30	1,36	1,31
12/07/2023	682.603	2,29%	1,30	1,32	1,40	1,34
11/07/2023	584.063	0,77%	1,30	1,23	1,33	1,31
10/07/2023	874.626	8,33%	1,19	1,19	1,35	1,30
07/07/2023	653.228	1,70%	1,19	1,17	1,265	1,20
06/07/2023	805.874	-0,84%	1,19	1,17	1,21	1,18
05/07/2023	880.784	0,00%	1,19	1,17	1,22	1,19
04/07/2023	379.809	3,52%	1,17	1,15	1,235	1,2008
03/07/2023	379.809	3,52%	1,17	1,15	1,235	1,2008
30/06/2023	1.570.821	-3,39%	1,21	1,15	1,22	1,14
29/06/2023	3.571.512	-0,42%	1,17	1,15	1,3798	1,18
28/06/2023	1.095.118	-0,42%	1,20	1,165	1,25	1,185
27/06/2023	952.714	5,31%	1,19	1,11	1,2682	1,19
26/06/2023	622.540	-6,61%	1,19	1,13	1,2199	1,13
23/06/2023	761.458	3,42%	1,17	1,16	1,22	1,21
22/06/2023	528.051	-3,31%	1,19	1,165	1,21	1,17
21/06/2023	895.491	-0,82%	1,19	1,165	1,24	1,21
20/06/2023	658.148	0,83%	1,22	1,19	1,25	1,22
19/06/2023	1.350.687	-7,63%	1,27	1,21	1,33	1,21
16/06/2023	1.350.687	-7,63%	1,27	1,21	1,33	1,21
15/06/2023	550.486	1,55%	1,27	1,26	1,325	1,31
14/06/2023	882.311	-3,01%	1,33	1,26	1,36	1,29
13/06/2023	1.088.391	2,31%	1,30	1,27	1,38	1,33
12/06/2023	1.503.358	4,84%	1,25	1,225	1,40	1,30
09/06/2023	1.890.439	4,20%	1,20	1,20	1,32	1,24
08/06/2023	3.109.628	4,39%	1,14	1,125	1,21	1,19
07/06/2023	769.738	2,70%	1,12	1,115	1,16	1,14
06/06/2023	1.471.906	-1,79%	1,12	1,09	1,15	1,10
05/06/2023	919.415	0,00%	1,11	1,08	1,14	1,12
02/06/2023	1.177.915	0,90%	1,12	1,10	1,15	1,12
01/06/2023	978.078	-2,63%	1,14	1,11	1,18	1,11
31/05/2023	1.872.156	-7,03%	1,27	1,15	1,31	1,14
30/05/2023	1.872.156	-7,03%	1,27	1,15	1,31	1,19
29/05/2023	987.415	2,40%	1,25	1,20	1,34	1,28
26/05/2023	987.415	2,40%	1,25	1,20	1,34	1,28
25/05/2023	1.509.991	-3,10%	1,31	1,16	1,33	1,25
24/05/2023	576.500	-3,01%	1,33	1,26	1,33	1,29
23/05/2023	1.079.157	-8,28%	1,42	1,305	1,53	1,33
22/05/2023	1.988.144	11,54%	1,30	1,29	1,465	1,45
19/05/2023	2.110.024	8,33%	1,23	1,19	1,30	1,30
18/05/2023	1.428.750	-4,00%	1,23	1,19	1,3085	1,20
17/05/2023	2.199.512	-0,79%	1,25	1,07	1,265	1,25
16/05/2023	1.158.328	-5,26%	1,34	1,26	1,345	1,26
15/05/2023	4.698.937	-5,00%	1,40	1,19	1,41	1,33
12/05/2023	7.310.279	-37,22%	2,15	1,285	2,16	1,40