Incyte Corporation (INCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	869.130	1,29%	63,94	63,43	64,68	64,39
19/05/2023	1.407.866	-0,09%	63,80	63,33	64,335	63,57
18/05/2023	1.002.466	-1,43%	64,57	63,06	64,75	63,63
17/05/2023	800.717	-0,23%	64,65	63,58	64,73	64,55
16/05/2023	878.301	-2,27%	65,72	64,68	65,77	64,70
15/05/2023	991.507	1,41%	65,50	65,405	66,24	66,20
12/05/2023	856.702	1,73%	64,19	64,19	65,41	65,28
11/05/2023	1.013.339	0,39%	63,99	63,48	64,19	64,17
10/05/2023	1.370.196	-1,31%	64,96	63,85	65,005	63,92
09/05/2023	1.256.445	-1,55%	65,39	64,62	65,70	64,77
08/05/2023	880.212	-1,16%	66,54	65,49	66,62	65,79
05/05/2023	1.074.714	0,56%	66,75	65,64	67,7225	66,56
04/05/2023	1.803.129	-2,72%	67,39	66,04	67,50	66,19
03/05/2023	1.750.782	-2,74%	69,67	67,9224	69,765	68,04
02/05/2023	3.269.063	-7,14%	68,26	68,06	72,14	69,96
01/05/2023	1.346.208	1,25%	74,63	74,47	75,74	75,34
28/04/2023	967.801	1,03%	73,60	73,18	75,03	74,41
27/04/2023	1.003.483	0,16%	73,69	72,54	73,84	73,65
26/04/2023	899.230	-0,03%	73,00	72,2425	73,61	73,53
25/04/2023	1.124.112	-2,26%	75,35	72,975	75,52	73,55
24/04/2023	1.118.636	0,89%	74,51	74,49	75,54	75,25
21/04/2023	5.753.450	1,00%	74,14	73,70	75,10	74,59
20/04/2023	1.080.043	0,05%	73,59	73,1326	74,28	73,85
19/04/2023	1.087.568	0,01%	73,67	72,66	73,83	73,81
18/04/2023	1.034.511	-1,60%	74,97	72,60	74,98	73,80
17/04/2023	1.151.785	0,67%	74,86	74,23	75,07	75,00
14/04/2023	754.584	-1,10%	75,12	73,91	75,28	74,50
13/04/2023	724.424	1,88%	74,25	74,02	75,505	75,33
12/04/2023	713.056	-0,31%	74,31	73,535	75,07	73,94
11/04/2023	829.998	0,33%	74,23	73,65	74,53	74,17
10/04/2023	1.110.712	-2,09%	73,48	72,99	74,655	73,93
06/04/2023	1.222.322	2,35%	74,10	73,87	76,03	75,51
05/04/2023	1.109.983	1,56%	72,88	72,68	74,08	73,78
04/04/2023	910.697	-0,01%	72,48	72,18	72,84	72,65
03/04/2023	831.584	0,54%	72,09	72,04	72,82	72,66
31/03/2023	1.518.580	1,73%	71,14	70,955	72,34	72,27
30/03/2023	644.313	-0,14%	71,39	70,84	71,47	71,04
29/03/2023	737.319	1,18%	70,75	70,51	71,21	71,14
28/03/2023	814.348	-0,71%	70,81	70,03	71,32	70,31
27/03/2023	1.053.840	0,83%	70,58	70,35	71,42	70,81
24/03/2023	2.427.452	-2,81%	71,51	67,83	71,735	70,23
23/03/2023	1.438.824	0,00%	72,42	71,69	72,77	72,26
22/03/2023	986.032	-1,67%	73,52	72,22	73,855	72,26
21/03/2023	820.858	-0,98%	74,41	73,08	74,57	73,49
20/03/2023	904.194	0,82%	73,53	72,955	74,51	74,22
17/03/2023	2.341.920	-0,47%	73,97	72,81	74,01	73,62
16/03/2023	1.003.487	2,07%	72,32	72,32	74,04	73,97
15/03/2023	1.142.827	-2,07%	73,56	72,00	73,56	72,47
14/03/2023	940.457	1,12%	73,39	72,98	74,09	74,00
13/03/2023	977.999	1,63%	72,35	72,33	74,53	73,18
10/03/2023	1.033.316	-1,17%	72,85	71,49	73,51	72,01
09/03/2023	661.491	-1,26%	73,96	72,461	74,21	72,86
08/03/2023	615.526	-0,79%	74,21	73,60	74,32	73,79
07/03/2023	867.258	-1,94%	75,89	74,1296	75,89	74,38
06/03/2023	1.288.252	-2,21%	75,80	75,15	76,23	75,85
03/03/2023	951.310	0,32%	77,51	76,775	77,74	77,56
02/03/2023	872.206	-0,67%	77,58	76,97	77,58	77,31
01/03/2023	1.042.151	1,10%	77,01	76,85	78,02	77,83
28/02/2023	1.477.978	0,48%	76,54	76,00	77,27	76,98
27/02/2023	738.168	-0,53%	77,18	76,47	77,62	76,61
24/02/2023	1.069.298	-0,82%	77,43	76,70	77,54	77,02
23/02/2023	688.163	-1,08%	78,30	77,35	78,62	77,66
22/02/2023	821.080	0,03%	78,68	78,165	78,91	78,51
21/02/2023	1.017.999	-0,65%	78,93	78,17	79,58	78,49
20/02/2023	2.598.466	0,97%	78,24	77,83	79,32	79,00
17/02/2023	2.598.466	0,97%	78,24	77,83	79,32	79,00
16/02/2023	837.099	-1,40%	79,48	78,20	79,71	78,24
15/02/2023	799.377	-0,01%	79,00	78,27	79,38	79,35
14/02/2023	913.367	-0,90%	80,20	78,91	80,22	79,36
13/02/2023	1.047.212	1,04%	79,22	79,061	80,13	80,08
10/02/2023	1.636.046	-2,44%	81,00	79,10	81,08	79,26
09/02/2023	1.232.710	0,92%	80,80	80,29	81,49	81,24
08/02/2023	1.597.892	-0,57%	80,96	79,45	81,14	80,50
07/02/2023	3.059.645	-4,03%	83,50	79,08	83,745	80,96
06/02/2023	1.636.270	0,90%	83,61	82,81	84,84	84,36
03/02/2023	1.082.920	-1,04%	84,69	83,38	85,19	83,61
02/02/2023	1.195.472	-1,30%	85,30	83,54	85,59	84,49
01/02/2023	795.121	0,54%	84,80	84,53	85,85	85,60
31/01/2023	1.759.904	1,78%	84,06	84,02	86,045	85,14
30/01/2023	1.199.954	-2,39%	85,54	83,52	85,72	83,65
27/01/2023	645.035	-0,36%	85,76	85,44	86,076	85,70
26/01/2023	1.179.028	1,22%	85,00	84,59	86,29	86,01
25/01/2023	729.244	1,59%	83,57	83,46	84,99	84,97
24/01/2023	978.253	0,19%	83,56	83,07	84,00	83,64
23/01/2023	732.293	0,34%	83,36	82,9056	83,79	83,48
20/01/2023	1.654.457	-0,81%	83,97	82,815	84,125	83,20
19/01/2023	1.177.799	1,96%	82,30	82,17	83,93	83,88
18/01/2023	1.023.964	1,24%	81,09	80,87	82,44	82,27
17/01/2023	1.060.219	0,53%	80,68	80,68	81,89	81,26
16/01/2023	821.700	0,47%	80,19	80,19	81,69	80,83
13/01/2023	821.700	0,47%	80,19	80,19	81,69	80,83
12/01/2023	3.328.309	0,97%	79,67	78,92	80,90	80,45
11/01/2023	1.399.807	0,16%	79,52	78,28	80,02	79,68
10/01/2023	1.263.126	0,93%	78,90	78,86	80,52	79,55
09/01/2023	1.690.463	-2,54%	80,89	78,71	81,185	78,82
06/01/2023	2.245.570	0,89%	81,00	80,21	81,16	80,87
05/01/2023	3.684.752	1,37%	78,58	78,30	80,83	80,16
04/01/2023	1.442.585	-0,59%	80,13	78,835	80,51	79,08
03/01/2023	1.084.411	-0,96%	80,30	79,15	80,965	79,55
02/01/2023	505.292	1,06%	79,26	78,87	80,40	80,32