Incyte Corporation (INCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	2,03%	63,49	63,51	65,34	65,30
17/07/2024	1.364.525	2,03%	63,49	63,51	65,34	65,30
16/07/2024	1.132.995	-0,39%	63,49	63,48	64,50	64,00
15/07/2024	1.121.429	0,93%	63,49	63,27	64,59	64,25
12/07/2024	1.486.878	2,20%	63,00	62,61	63,93	63,66
11/07/2024	1.361.175	2,57%	60,95	60,75	62,6325	62,29
10/07/2024	1.768.024	0,05%	60,96	59,74	60,96	60,73
09/07/2024	1.759.199	4,35%	58,33	58,10	60,91	60,70
08/07/2024	2.068.625	1,47%	59,12	57,17	58,62	58,17
05/07/2024	1.705.361	-0,57%	59,12	56,75	57,58	57,33
04/07/2024	1.137.579	-0,44%	59,12	57,59	59,22	58,76
03/07/2024	1.137.561	-2,53%	59,20	57,59	59,22	57,53
02/07/2024	2.538.797	-3,04%	59,20	58,6315	60,48	59,02
01/07/2024	1.664.741	0,41%	61,54	60,37	61,99	60,87
28/06/2024	7.081.166	-1,19%	61,54	60,075	61,54	60,62
27/06/2024	1.231.324	-0,65%	61,97	60,81	61,97	61,35
26/06/2024	1.820.035	-2,14%	63,60	61,59	62,74	61,75
25/06/2024	1.241.494	-1,02%	63,60	63,09	63,73	63,10
24/06/2024	1.986.322	0,84%	63,37	62,78	64,09	63,75
21/06/2024	7.375.898	1,38%	63,07	62,46	63,81	63,22
20/06/2024	2.686.987	1,50%	61,27	61,19	62,95	62,36
19/06/2024	3.685.062	-3,64%	62,65	61,185	64,30	60,41
18/06/2024	3.406.593	-2,02%	62,65	61,185	64,30	61,425
17/06/2024	4.675.956	0,93%	61,76	61,48	62,83	62,69
14/06/2024	2.510.959	-0,93%	59,98	61,42	63,08	62,11
13/06/2024	2.506.364	4,59%	59,98	59,96	62,96	62,69
12/06/2024	3.249.617	0,77%	59,81	59,37	60,59	59,94
11/06/2024	5.609.166	0,13%	59,41	57,97	59,47	59,4788
10/06/2024	5.070.413	0,41%	59,01	58,91	59,48	59,40
07/06/2024	5.851.357	1,28%	58,14	58,05	59,24	59,16
06/06/2024	3.458.493	-1,05%	58,67	58,185	59,27	58,41
05/06/2024	2.040.442	0,79%	58,67	57,95	59,10	59,03
04/06/2024	4.187.600	-0,44%	58,67	58,52	59,32	58,54
03/06/2024	4.978.498	1,75%	57,05	57,56	59,065	58,80
31/05/2024	3.504.756	0,86%	57,05	57,30	57,97	57,79
30/05/2024	1.237.185	0,67%	57,05	56,80	57,555	57,30
29/05/2024	1.621.753	-0,58%	56,87	56,41	57,30	56,92
28/05/2024	1.749.023	-0,11%	57,25	56,62	57,50	57,25
27/05/2024	0	-0,24%	57,87	57,195	57,75	57,31
24/05/2024	1.437.940	-0,24%	57,87	57,195	57,75	57,31
23/05/2024	1.593.896	-1,29%	57,87	57,28	58,19	57,45
22/05/2024	1.877.859	1,39%	57,38	57,34	58,38	58,20
21/05/2024	1.154.268	0,37%	57,11	56,93	57,51	57,40
20/05/2024	1.493.293	0,16%	57,21	56,99	57,37	57,19
17/05/2024	1.212.775	0,39%	56,83	56,43	57,24	57,08
16/05/2024	2.254.167	-0,33%	56,86	56,37	57,38	56,86
15/05/2024	2.034.934	0,00%	57,60	56,775	57,44	57,05
14/05/2024	2.034.265	-0,96%	57,60	56,85	58,09	57,05
13/05/2024	5.165.288	8,56%	53,39	56,6301	58,93	57,60
10/05/2024	1.159.900	-0,82%	53,39	52,81	53,6725	53,06
09/05/2024	998.139	-0,02%	54,37	53,10	53,93	53,50
08/05/2024	1.455.761	-1,58%	54,37	53,23	54,49	53,51
07/05/2024	1.283.351	0,54%	54,50	53,96	54,92	54,37
06/05/2024	1.225.060	0,60%	53,79	53,45	54,19	54,08
03/05/2024	1.027.439	1,26%	53,70	52,73	53,87	53,76
02/05/2024	1.312.468	0,28%	51,87	52,28	53,46	53,09
01/05/2024	2.502.854	1,71%	51,87	51,82	53,98	52,94
30/04/2024	3.269.174	-0,97%	51,75	50,35	53,76	52,05
29/04/2024	2.157.155	1,70%	51,75	51,75	53,27	52,56
26/04/2024	1.200.643	0,98%	50,90	50,87	51,85	51,68
25/04/2024	1.329.710	-1,08%	51,65	50,36	51,85	51,18
24/04/2024	1.013.692	0,17%	51,65	51,14	51,835	51,74
23/04/2024	1.805.917	-0,52%	52,43	51,39	52,2175	51,65
22/04/2024	1.200.612	-0,82%	52,43	51,88	52,61	51,92
19/04/2024	1.475.665	-0,89%	52,97	52,04	53,00	52,35
18/04/2024	1.384.885	0,19%	53,22	52,26	53,095	52,82
17/04/2024	2.126.607	-0,94%	53,22	52,71	53,775	52,72
16/04/2024	1.092.011	-0,39%	53,34	53,15	54,09	53,22
15/04/2024	934.991	-0,78%	55,34	53,42	54,30	53,43
12/04/2024	901.325	-1,95%	55,34	53,76	55,00	53,85
11/04/2024	1.110.211	-0,15%	55,34	54,67	55,99	54,92
10/04/2024	782.747	-0,54%	55,20	54,47	55,25	55,00
09/04/2024	1.100.609	0,45%	55,20	55,19	56,45	55,30
08/04/2024	773.802	-0,34%	54,97	54,56	55,42	55,05
05/04/2024	1.224.861	0,46%	55,55	54,26	55,41	55,24
04/04/2024	1.149.397	-0,58%	55,84	54,825	55,855	54,99
03/04/2024	1.017.144	-0,93%	55,84	55,00	56,21	55,31
02/04/2024	1.578.207	-1,43%	56,56	55,80	57,1487	55,83
01/04/2024	985.406	-0,58%	56,97	56,03	56,9726	56,64
28/03/2024	1.357.122	-0,26%	57,25	56,61	57,27	56,97
27/03/2024	1.179.670	1,01%	56,50	56,50	57,30	57,12
26/03/2024	1.288.039	-1,62%	57,53	56,52	57,59	56,55
25/03/2024	1.469.355	0,88%	57,98	56,57	57,56	57,48
22/03/2024	875.075	-1,28%	57,98	56,96	57,98	56,98
21/03/2024	1.162.170	-0,89%	58,57	57,47	59,03	57,72
20/03/2024	1.207.057	-0,15%	58,03	57,50	58,41	58,24
19/03/2024	1.812.616	1,73%	57,70	57,18	58,44	58,33
18/03/2024	1.236.165	-1,77%	58,75	57,30	58,75	57,34
15/03/2024	2.972.749	-0,29%	58,75	57,53	58,755	58,37
14/03/2024	867.508	-0,65%	58,75	58,0994	59,105	58,54
13/03/2024	941.339	-0,69%	59,35	58,60	60,22	58,92
12/03/2024	1.047.082	-2,40%	60,72	58,90	60,815	59,33
11/03/2024	1.668.150	1,28%	60,06	59,76	61,16	60,79
08/03/2024	1.116.279	1,68%	59,17	59,14	60,17	60,02
07/03/2024	1.016.692	-0,39%	59,25	58,33	59,72	59,03
06/03/2024	1.291.315	0,61%	59,25	58,52	59,70	59,26
05/03/2024	1.202.146	-1,37%	59,25	58,07	60,19	58,90
04/03/2024	1.133.509	1,14%	59,25	58,07	59,77	59,72
01/03/2024	911.357	1,18%	58,70	58,40	59,66	59,05
29/02/2024	2.193.470	-2,70%	60,21	58,26	60,21	58,36