Incyte Corporation (INCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	811.522	-1,67%	60,77	59,91	61,00	59,98
27-02-2024	928.272	0,78%	60,33	59,73	61,41	61,00
26-02-2024	908.420	-0,10%	60,33	60,10	61,39	60,53
23-02-2024	953.465	-0,53%	59,08	60,31	61,865	60,59
22-02-2024	1.282.406	0,96%	59,08	59,47	61,27	60,91
21-02-2024	1.435.043	2,57%	59,08	59,05	60,46	60,33
20-02-2024	1.343.220	1,48%	57,79	57,68	59,50	58,82
19-02-2024	786.671	-1,71%	58,10	57,92	59,105	57,96
16-02-2024	786.671	-1,71%	58,10	57,92	59,105	57,96
15-02-2024	1.039.626	1,87%	58,10	57,89	59,87	58,97
14-02-2024	1.637.355	-2,44%	58,59	57,52	60,06	57,89
13-02-2024	2.203.314	2,59%	57,37	57,83	60,62	59,34
12-02-2024	1.510.007	0,31%	57,37	57,38	58,43	57,84
09-02-2024	1.285.501	0,52%	57,37	57,09	57,96	57,66
08-02-2024	1.326.311	0,04%	57,35	56,10	57,35	57,36
07-02-2024	1.009.752	-3,84%	59,24	57,345	59,57	57,34
06-02-2024	1.454.294	2,70%	58,00	57,69	59,94	59,63
05-02-2024	985.438	-0,50%	58,00	57,63	58,47	58,06
02-02-2024	835.900	-1,37%	58,49	58,05	59,27	58,35
01-02-2024	896.542	0,66%	58,49	58,03	59,27	59,16
31-01-2024	1.189.461	-0,86%	59,30	58,52	59,475	58,77
30-01-2024	1.225.587	-1,97%	60,50	59,15	60,50	59,28
29-01-2024	887.506	-0,28%	60,73	59,77	60,84	60,47
26-01-2024	750.272	-0,46%	60,73	60,30	61,695	60,64
25-01-2024	703.399	0,13%	60,73	59,58	61,31	60,92
24-01-2024	981.482	-1,67%	62,05	60,78	62,14	60,84
23-01-2024	806.469	0,60%	61,73	60,93	61,775	61,87
22-01-2024	835.854	0,02%	61,46	60,61	61,885	61,50
19-01-2024	822.201	0,51%	61,28	60,45	61,67	61,49
18-01-2024	879.050	-0,49%	61,30	60,27	61,54	61,18
17-01-2024	817.795	0,23%	61,18	60,45	61,84	61,48
16-01-2024	935.308	-2,23%	63,30	61,22	62,635	61,34
15-01-2024	827.648	-0,59%	63,30	62,50	63,8327	62,74
12-01-2024	827.648	-0,59%	63,30	62,50	63,8327	62,74
11-01-2024	1.348.656	-1,61%	63,56	62,70	63,56	63,11
10-01-2024	1.268.415	-0,37%	65,82	63,87	65,165	64,14
09-01-2024	1.427.805	-2,19%	65,82	63,45	66,17	64,38
08-01-2024	1.690.279	2,34%	64,90	62,35	65,84	66,79
05-01-2024	1.412.604	-2,00%	65,46	65,1858	66,465	65,26
04-01-2024	1.974.164	1,65%	65,46	65,36	67,365	66,59
03-01-2024	1.365.590	0,09%	65,52	65,13	67,06	65,51
02-01-2024	854.989	4,24%	62,39	62,39	65,47	65,45
29-12-2023	752.974	0,10%	62,90	62,405	63,06	62,79
28-12-2023	625.164	0,08%	62,90	62,59	63,57	62,73
27-12-2023	858.360	0,21%	62,44	62,1311	62,79	62,68
26-12-2023	545.036	-0,48%	63,10	62,26	63,225	62,55
22-12-2023	753.328	1,88%	61,81	61,81	63,41	62,85
21-12-2023	1.786.980	1,53%	62,00	60,91	61,82	61,69
20-12-2023	1.398.503	-1,84%	62,00	60,615	62,17	60,76
19-12-2023	1.360.581	2,11%	60,97	60,64	62,26	61,90
18-12-2023	1.384.939	-2,70%	63,82	60,35	64,2899	60,62
15-12-2023	3.720.450	-2,41%	63,82	61,48	64,2899	62,30
14-12-2023	2.194.096	-0,55%	64,50	63,67	64,97	63,84
13-12-2023	2.725.020	3,77%	62,37	62,24	64,84	64,19
12-12-2023	4.273.348	8,45%	55,17	57,138	62,44	61,86
11-12-2023	1.726.217	4,28%	55,17	54,74	57,10	57,04
08-12-2023	1.158.427	-0,87%	55,17	54,30	55,66	54,70
07-12-2023	973.738	-0,43%	55,66	54,70	55,66	55,18
06-12-2023	975.884	1,09%	54,71	54,25	55,64	55,42
05-12-2023	1.018.439	-0,26%	54,69	54,52	55,42	54,82
04-12-2023	1.056.333	1,74%	55,28	54,68	55,94	54,96
01-12-2023	1.379.649	-0,59%	54,42	53,62	54,61	54,02
30-11-2023	3.413.496	1,78%	53,93	53,6264	54,52	54,34
29-11-2023	1.101.147	1,31%	52,92	52,80	53,66	53,39
28-11-2023	1.275.261	-0,32%	52,75	52,20	52,79	52,70
27-11-2023	642.466	-1,62%	53,64	52,405	53,675	52,87
24-11-2023	309.953	0,64%	53,58	53,205	53,76	53,74
23-11-2023	752.657	0,32%	53,53	53,24	54,095	53,40
22-11-2023	734.511	0,32%	53,53	53,24	54,095	53,40
21-11-2023	1.043.053	-2,71%	53,20	52,815	53,9999	53,23
20-11-2023	1.031.913	0,81%	54,49	54,21	55,18	54,71
17-11-2023	2.578.885	0,52%	54,46	53,78	54,494	54,27
16-11-2023	1.317.133	-1,80%	55,10	53,545	55,17	53,99
15-11-2023	1.486.668	0,75%	54,44	54,31	55,495	54,98
14-11-2023	1.315.187	2,73%	52,09	53,38	54,805	54,57
13-11-2023	1.127.948	1,30%	52,09	52,09	53,41	53,12
10-11-2023	1.161.988	-0,15%	54,25	51,465	54,25	52,44
09-11-2023	1.217.483	-2,85%	54,25	52,32	54,25	52,52
08-11-2023	1.404.806	-1,21%	54,85	53,4769	54,85	54,06
07-11-2023	797.525	0,28%	55,20	54,12	54,92	54,72
06-11-2023	875.227	-0,51%	55,20	54,35	55,33	54,57
03-11-2023	1.480.024	1,63%	54,52	54,03	55,00	54,85
02-11-2023	940.845	-0,74%	54,52	53,51	54,75	53,97
01-11-2023	1.656.155	0,82%	52,04	52,89	54,585	54,37
31-10-2023	2.705.660	3,39%	52,04	50,27	54,08	53,93
30-10-2023	2.162.646	-0,72%	52,60	51,38	52,827	52,16
27-10-2023	487.192	-2,51%	54,24	52,765	54,24	52,91
26-10-2023	1.228.318	0,04%	54,14	53,60	54,39	54,27
25-10-2023	922.510	-1,27%	54,48	53,47	54,69	54,25
24-10-2023	1.154.390	-0,27%	55,38	54,61	55,90	54,95
23-10-2023	1.017.085	-0,05%	55,16	54,53	55,40	55,10
20-10-2023	1.638.133	-0,92%	56,30	54,98	56,10	55,13
19-10-2023	1.189.342	-2,08%	56,30	55,49	56,60	55,64
18-10-2023	975.192	-0,65%	57,06	56,67	57,69	56,82
17-10-2023	861.183	-0,76%	57,51	56,8969	57,89	57,19
16-10-2023	842.407	0,04%	57,97	57,295	58,06	57,63
13-10-2023	929.807	1,84%	56,93	56,08	57,62	57,61
12-10-2023	1.015.993	-0,69%	56,93	56,08	57,80	56,57
11-10-2023	987.645	-0,49%	57,50	56,74	57,80	56,96
10-10-2023	1.146.765	0,99%	56,95	56,84	57,74	57,24