Incyte Corporation (INCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.655.324	-1,13%	56,89	55,645	57,01	56,68
06/10/2023	1.034.623	-2,52%	58,72	57,34	58,76	57,33
05/10/2023	1.124.602	1,12%	58,13	58,05	58,87	58,81
04/10/2023	1.115.702	-0,68%	58,81	57,57	58,81	58,16
03/10/2023	1.349.362	0,86%	57,61	57,62	58,685	58,56
02/10/2023	1.464.440	0,50%	57,61	56,8201	58,085	58,06
29/09/2023	1.032.334	-1,43%	58,86	57,66	58,86	57,77
28/09/2023	538.634	-0,85%	59,13	58,445	59,33	58,61
27/09/2023	865.991	-0,29%	59,57	58,735	59,85	59,11
26/09/2023	1.073.019	0,90%	58,56	58,52	59,62	59,28
25/09/2023	1.302.374	1,12%	58,05	57,90	58,83	58,75
22/09/2023	1.694.793	-1,21%	58,75	57,91	59,34	58,10
21/09/2023	1.483.511	-2,58%	60,24	58,76	60,355	58,81
20/09/2023	976.059	-0,38%	60,75	60,30	60,9997	60,37
19/09/2023	1.770.885	1,83%	59,53	59,52	60,83	60,60
18/09/2023	3.560.427	-4,86%	59,83	58,54	60,05	59,51
15/09/2023	1.537.356	-1,47%	63,43	62,50	63,91	62,55
14/09/2023	1.339.875	0,60%	63,16	62,91	63,85	63,48
13/09/2023	1.145.561	-1,76%	64,23	62,985	64,56	63,10
12/09/2023	1.058.570	-0,28%	64,03	63,65	64,61	64,23
11/09/2023	1.260.227	0,67%	64,03	63,73	64,835	64,41
08/09/2023	1.099.229	0,84%	63,26	63,585	64,335	63,98
07/09/2023	1.904.485	0,41%	64,83	62,775	63,559	63,45
06/09/2023	1.514.548	-0,14%	64,83	62,52	63,50	63,19
05/09/2023	1.389.880	-2,18%	64,83	63,235	65,16	63,28
04/09/2023	890.225	0,25%	65,03	64,56	65,43	64,69
01/09/2023	890.225	0,25%	65,03	64,56	65,43	64,69
31/08/2023	956.878	-1,10%	65,19	64,40	65,3786	64,53
30/08/2023	1.303.915	1,02%	64,82	64,60	65,44	65,25
29/08/2023	1.032.007	-0,37%	64,82	64,41	65,605	64,59
28/08/2023	808.203	1,52%	64,00	63,845	65,13	64,83
25/08/2023	814.538	-0,58%	64,25	63,57	64,56	63,86
24/08/2023	812.435	-0,65%	64,53	64,20	65,38	64,23
23/08/2023	789.380	-0,22%	64,83	64,38	65,28	64,65
22/08/2023	833.450	-0,14%	64,83	64,46	65,55	64,79
21/08/2023	956.891	1,31%	64,04	63,67	65,02	64,88
18/08/2023	603.284	-0,27%	63,78	63,58	64,53	64,04
17/08/2023	1.573.611	-0,80%	64,79	64,13	65,02	64,21
16/08/2023	776.012	-1,04%	65,19	64,63	65,63	64,73
15/08/2023	575.252	0,26%	64,91	64,7728	65,70	65,41
14/08/2023	1.975.709	-1,05%	65,71	65,105	66,15	65,24
11/08/2023	795.176	0,64%	65,73	65,45	66,24	65,93
10/08/2023	1.180.606	0,14%	65,66	65,27	66,435	65,51
09/08/2023	1.050.031	1,38%	64,58	64,56	65,925	65,42
08/08/2023	824.366	-0,59%	65,27	64,26	65,54	64,53
07/08/2023	1.228.066	2,01%	63,79	63,57	65,20	64,91
04/08/2023	958.035	-2,08%	64,52	63,575	65,10	63,63
03/08/2023	956.347	-1,07%	63,79	64,97	65,83	64,98
02/08/2023	1.492.143	3,13%	63,79	63,79	65,98	65,68
01/08/2023	1.908.992	-0,05%	65,47	62,21	65,7588	63,69
31/07/2023	1.489.445	1,00%	63,23	62,90	63,95	63,72
28/07/2023	856.744	0,65%	63,23	62,50	63,25	63,09
27/07/2023	891.803	-0,19%	62,77	62,515	63,345	62,68
26/07/2023	963.930	-1,55%	64,26	62,525	63,80	62,80
25/07/2023	887.739	0,52%	64,26	63,62	64,375	63,79
24/07/2023	685.948	-1,08%	64,26	63,315	64,50	63,46
21/07/2023	1.298.486	0,22%	64,17	63,49	64,39	64,15
20/07/2023	1.130.321	1,77%	62,26	62,07	64,03	64,01
19/07/2023	1.080.483	1,98%	62,26	62,09	62,935	62,90
18/07/2023	1.153.726	0,98%	61,03	61,03	62,76	61,68
17/07/2023	789.106	-1,10%	61,67	61,055	61,74	61,08
14/07/2023	769.220	-0,29%	61,75	60,855	62,045	61,76
13/07/2023	792.625	-1,13%	62,63	61,91	62,67	61,94
12/07/2023	1.157.904	-0,30%	62,16	62,50	62,88	62,65
11/07/2023	857.990	1,54%	62,16	61,975	62,88	62,84
10/07/2023	923.503	-0,29%	61,92	61,79	62,71	61,89
07/07/2023	730.873	-1,26%	62,77	61,67	62,87	62,07
06/07/2023	947.496	-0,21%	62,68	62,225	63,05	62,86
05/07/2023	1.091.637	1,47%	62,25	61,73	63,04	62,99
04/07/2023	368.000	0,47%	62,15	61,82	62,52	62,54
03/07/2023	368.000	0,47%	62,15	61,82	62,52	62,54
30/06/2023	1.001.807	0,65%	60,83	61,86	62,45	62,25
29/06/2023	1.279.700	1,48%	60,83	60,57	62,025	61,85
28/06/2023	1.292.847	-1,18%	61,98	60,5696	61,98	60,95
27/06/2023	1.091.681	-2,00%	63,09	61,17	63,09	61,68
26/06/2023	1.404.523	0,79%	62,50	61,26	63,06	62,94
23/06/2023	2.924.558	0,87%	61,89	61,58	62,98	62,45
22/06/2023	1.878.399	0,03%	61,89	61,64	62,12	61,91
21/06/2023	1.913.117	0,23%	61,79	61,455	62,25	61,89
20/06/2023	2.050.947	-2,34%	63,42	61,70	63,48	61,75
19/06/2023	6.281.198	1,04%	62,95	62,48	64,015	63,23
16/06/2023	6.281.198	1,04%	62,95	62,48	64,015	63,23
15/06/2023	2.066.960	1,86%	61,37	61,21	62,649	62,58
14/06/2023	1.124.406	-0,82%	62,14	61,28	62,30	61,44
13/06/2023	3.083.562	-0,24%	61,80	61,58	62,68	61,95
12/06/2023	2.500.054	1,74%	61,34	61,00	62,12	62,10
09/06/2023	961.668	-0,76%	61,34	60,73	61,48	61,04
08/06/2023	867.042	0,20%	61,50	60,95	61,745	61,51
07/06/2023	1.084.253	-0,52%	61,58	61,01	61,90	61,39
06/06/2023	1.188.802	-1,06%	62,65	61,405	62,74	61,71
05/06/2023	893.628	-0,27%	62,36	62,18	62,90	62,37
02/06/2023	1.123.271	1,67%	61,59	61,42	62,60	62,539
01/06/2023	1.099.993	-0,07%	61,59	60,71	61,895	61,51
31/05/2023	813.868	-1,14%	62,87	61,32	62,709	61,55
30/05/2023	813.868	-1,14%	62,87	61,32	62,709	61,87
29/05/2023	787.835	-0,46%	62,87	62,33	63,00	62,58
26/05/2023	787.835	-0,46%	62,87	62,33	63,00	62,58
25/05/2023	1.033.507	-2,19%	63,66	62,48	63,73	62,87
24/05/2023	844.361	-1,23%	64,80	64,265	65,12	64,28
23/05/2023	1.134.117	1,07%	64,36	64,36	65,96	65,08