Incyte Corporation (INCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	505.292	1,06%	79,26	78,87	80,40	80,32
29/12/2022	508.674	0,05%	79,59	79,215	80,22	79,48
28/12/2022	779.424	-0,19%	79,66	79,19	80,17	79,44
27/12/2022	550.102	-2,18%	81,49	79,435	81,68	79,59
23/12/2022	97.494	-0,05%	81,15	80,48	81,215	81,08
22/12/2022	455.008	0,75%	80,34	79,94	81,15	81,12
21/12/2022	853.970	-0,68%	81,36	80,255	81,755	80,52
20/12/2022	939.658	0,60%	80,46	80,27	81,27	81,07
19/12/2022	901.457	-1,76%	82,16	80,13	82,38	80,59
16/12/2022	2.301.776	-0,24%	81,91	81,10	82,37	82,03
15/12/2022	820.945	-0,53%	82,36	81,77	82,52	82,23
14/12/2022	706.677	-0,29%	82,68	81,80	83,015	82,67
13/12/2022	734.407	0,67%	82,85	82,625	83,45	82,91
12/12/2022	637.251	0,02%	82,46	81,65	82,53	82,36
09/12/2022	1.192.742	-1,80%	84,15	82,25	84,49	82,60
08/12/2022	729.616	0,10%	84,21	83,52	84,56	84,11
07/12/2022	839.018	1,81%	82,57	82,46	84,13	84,03
06/12/2022	5.774.872	-1,83%	84,02	82,24	84,16	82,54
05/12/2022	3.782.204	1,14%	82,77	82,603	84,57	84,08
02/12/2022	3.779.074	3,04%	80,28	80,20	83,34	83,13
01/12/2022	3.135.105	1,27%	78,30	79,65	80,99	80,68
30/11/2022	2.232.805	2,40%	78,30	77,4542	79,67	79,67
29/11/2022	1.353.180	-0,04%	78,30	77,06	77,95	77,80
28/11/2022	1.066.302	-0,56%	78,30	77,62	79,00	77,82
25/11/2022	717.611	1,14%	77,33	77,33	78,26	78,6499
24/11/2022	2.003.845	-0,65%	78,41	77,53	78,90	77,76
23/11/2022	2.003.845	-0,65%	78,41	77,53	78,90	77,76
22/11/2022	1.688.245	-0,18%	78,41	77,79	78,54	78,27
21/11/2022	2.201.808	1,24%	77,50	76,915	78,84	78,41
18/11/2022	1.607.229	-0,65%	76,58	76,94	78,855	77,45
17/11/2022	1.736.075	1,63%	76,58	76,27	78,215	77,96
16/11/2022	1.345.662	0,12%	76,85	76,46	77,387	76,71
15/11/2022	2.102.310	-0,63%	78,07	76,38	78,045	76,601
14/11/2022	632.376	-0,57%	77,70	77,06	78,37	77,09
11/11/2022	616.833	-0,32%	77,47	75,46	77,77	77,53
10/11/2022	973.559	0,73%	75,84	76,45	79,05	77,78
09/11/2022	532.855	0,67%	75,84	76,675	78,03	77,205
08/11/2022	511.760	1,04%	75,84	75,82	77,15	76,69
07/11/2022	656.291	-1,86%	77,36	75,86	77,85	75,86
04/11/2022	918.076	0,59%	77,36	76,22	77,85	77,35
03/11/2022	640.437	-0,32%	73,97	75,24	77,49	76,90
02/11/2022	1.661.743	0,26%	73,97	76,38	78,71	77,15
01/11/2022	2.557.727	3,51%	73,97	75,4725	80,87	76,95
31/10/2022	1.188.435	-0,35%	73,97	73,56	74,71	74,34
28/10/2022	449.339	2,41%	73,76	73,17	74,63	74,615
27/10/2022	388.326	-1,03%	73,76	72,56	73,78	72,86
26/10/2022	683.118	1,66%	72,49	72,55	74,27	73,62
25/10/2022	533.469	-0,07%	72,49	71,91	73,01	72,42
24/10/2022	922.327	2,68%	69,69	70,28	73,07	72,47
21/10/2022	882.430	2,34%	69,69	68,15	70,95	70,575
20/10/2022	466.061	-0,96%	69,69	68,72	70,445	68,925
19/10/2022	622.480	-2,14%	70,53	69,075	70,98	69,59
18/10/2022	802.736	1,09%	69,72	70,86	71,92	71,13
17/10/2022	651.007	1,82%	69,72	69,31	70,71	70,36
14/10/2022	648.183	0,99%	69,12	68,33	69,64	69,10
13/10/2022	888.859	1,35%	67,35	66,33	69,04	68,42
12/10/2022	411.884	0,39%	67,35	66,70	67,84	67,51
11/10/2022	840.829	-0,49%	67,76	66,69	68,15	67,25
10/10/2022	552.519	-1,23%	68,40	67,45	68,6295	67,58
07/10/2022	586.927	-1,75%	69,74	68,25	69,40	68,42
06/10/2022	509.335	0,14%	69,13	68,52	69,92	69,60
05/10/2022	530.749	-0,09%	67,30	67,30	69,98	69,50
04/10/2022	785.684	1,06%	70,11	68,64	70,11	69,56
03/10/2022	637.034	3,29%	67,26	66,50	69,00	68,83
30/09/2022	1.094.932	0,05%	67,50	66,555	67,91	66,64
29/09/2022	771.340	-1,55%	67,50	66,14	67,585	66,61
28/09/2022	574.854	1,84%	66,95	66,595	67,965	67,66
27/09/2022	836.488	0,39%	66,48	65,88	67,52	66,44
26/09/2022	572.156	-1,06%	67,33	65,92	67,26	66,18
23/09/2022	973.086	-0,77%	67,33	66,10	67,33	66,89
22/09/2022	878.980	0,87%	66,16	65,67	67,89	67,41
21/09/2022	814.361	-2,10%	68,42	66,83	68,97	66,83
20/09/2022	679.202	-0,80%	68,20	67,55	68,60	68,26
19/09/2022	540.284	-0,03%	68,42	67,19	68,90	68,81
16/09/2022	780.559	-0,22%	68,86	67,77	69,18	68,83
15/09/2022	844.171	0,82%	68,22	68,00	69,40	68,98
14/09/2022	887.377	0,41%	68,55	67,37	68,55	68,42
13/09/2022	639.337	-3,39%	69,85	67,86	69,95	68,14
12/09/2022	910.639	-2,31%	71,25	70,37	72,31	70,53
09/09/2022	399.969	0,67%	71,25	71,63	72,80	72,20
08/09/2022	682.432	0,43%	71,25	70,57	71,93	71,72
07/09/2022	868.578	3,33%	69,13	68,96	71,82	71,41
06/09/2022	585.703	-1,57%	71,41	68,53	70,19	69,11
05/09/2022	881.897	-1,60%	71,41	69,99	72,02	70,21
02/09/2022	881.897	-1,60%	71,41	69,99	72,02	70,21
01/09/2022	482.686	1,31%	69,90	69,395	71,39	71,35
31/08/2022	773.838	0,67%	70,53	70,17	71,16	70,43
30/08/2022	497.212	-0,78%	70,47	69,41	70,68	69,96
29/08/2022	560.229	-1,36%	70,84	70,01	71,16	70,51
26/08/2022	417.087	-1,65%	72,98	71,38	72,98	71,48
25/08/2022	341.765	-0,40%	73,25	71,89	73,16	72,68
24/08/2022	306.440	-0,01%	73,11	72,74	73,52	72,98
23/08/2022	515.864	-0,82%	73,24	71,69	73,45	72,99
22/08/2022	523.926	-1,27%	74,33	72,98	74,6894	73,59
19/08/2022	343.275	1,25%	73,41	73,01	74,59	74,54
18/08/2022	532.867	-0,33%	73,68	72,42	74,03	73,62
17/08/2022	545.484	-1,47%	74,49	73,79	74,95	73,86
16/08/2022	589.463	-0,40%	75,48	74,735	76,01	74,98
15/08/2022	595.459	1,74%	73,87	73,40	75,445	75,28
12/08/2022	682.999	0,31%	73,99	73,61	74,715	73,99