Infinity Pharmaceuticals Inc (INFIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
28/10/2022	165.711	-1,60%	1,24	1,22	1,27	1,23
27/10/2022	126.553	0,81%	1,24	1,22	1,27	1,24
26/10/2022	182.708	0,00%	1,24	1,22	1,2699	1,23
25/10/2022	97.676	-0,81%	1,24	1,21	1,25	1,23
24/10/2022	242.151	5,98%	1,16	1,16	1,28	1,24
21/10/2022	144.164	-1,68%	1,15	1,15	1,20	1,17
20/10/2022	81.358	3,45%	1,15	1,1649	1,21	1,20
19/10/2022	130.585	-1,68%	1,15	1,14	1,2499	1,17
18/10/2022	136.163	5,26%	1,17	1,12	1,20	1,20
17/10/2022	148.543	1,33%	1,12	1,10	1,175	1,145
14/10/2022	68.499	-0,88%	1,16	1,10	1,15	1,13
13/10/2022	149.057	1,79%	1,05	1,05	1,16	1,14
12/10/2022	109.779	-0,89%	1,13	1,06	1,13	1,12
11/10/2022	165.359	1,80%	1,09	1,07	1,18	1,13
10/10/2022	129.524	-3,48%	1,15	1,09	1,15	1,11
07/10/2022	127.599	-8,73%	1,27	1,14	1,265	1,15
06/10/2022	142.694	9,05%	1,20	1,15	1,28	1,265
05/10/2022	180.383	-5,69%	1,17	1,11	1,20	1,16
04/10/2022	162.692	0,82%	1,22	1,185	1,25	1,23
03/10/2022	139.163	2,52%	1,17	1,15	1,255	1,22
30/09/2022	149.100	0,00%	1,17	1,17	1,245	1,19
29/09/2022	168.026	2,56%	1,16	1,11	1,215	1,20
28/09/2022	105.671	2,61%	1,17	1,12	1,18	1,18
27/09/2022	131.222	-1,72%	1,05	1,13	1,1807	1,14
26/09/2022	153.104	-2,93%	1,05	1,12	1,24	1,16
23/09/2022	299.232	9,63%	1,05	1,04	1,21	1,195
22/09/2022	601.794	-9,92%	1,19	1,03	1,19	1,09
21/09/2022	149.975	-2,44%	1,24	1,18	1,29	1,20
20/09/2022	82.232	-3,15%	1,33	1,21	1,28	1,23
19/09/2022	394.538	-5,22%	1,33	1,21	1,31	1,27
16/09/2022	320.561	-2,90%	1,35	1,26	1,36	1,34
15/09/2022	264.624	1,47%	1,36	1,345	1,47	1,38
14/09/2022	258.726	1,49%	1,35	1,315	1,42	1,36
13/09/2022	383.279	-4,23%	1,34	1,31	1,42	1,36
12/09/2022	370.968	-4,70%	1,44	1,38	1,46	1,42
09/09/2022	239.883	-2,65%	1,44	1,47	1,5103	1,47
08/09/2022	264.990	2,76%	1,44	1,40	1,51	1,49
07/09/2022	153.282	7,19%	1,42	1,37	1,46	1,49
06/09/2022	388.350	-8,55%	1,54	1,36	1,5395	1,39
05/09/2022	243.023	1,33%	1,54	1,50	1,5697	1,52
02/09/2022	243.023	1,33%	1,54	1,50	1,5697	1,52
01/09/2022	277.215	-5,28%	1,57	1,49	1,57	1,525
31/08/2022	370.755	9,52%	1,51	1,48	1,64	1,61
30/08/2022	333.004	-3,29%	1,47	1,38	1,50	1,47
29/08/2022	226.147	3,40%	1,46	1,4301	1,60	1,52
26/08/2022	229.118	-8,70%	1,58	1,47	1,62	1,47
25/08/2022	422.847	-5,29%	1,59	1,52	1,74	1,61
24/08/2022	904.972	9,68%	1,59	1,5114	1,76	1,70
23/08/2022	612.369	15,67%	1,31	1,29	1,57	1,55
22/08/2022	781.840	-8,90%	1,46	1,29	1,45	1,33
19/08/2022	444.604	-5,81%	1,46	1,45	1,54	1,46
18/08/2022	559.441	3,36%	1,46	1,45	1,57	1,54
17/08/2022	646.356	-2,61%	1,52	1,41	1,52	1,49
16/08/2022	2.022.738	18,90%	1,27	1,2412	1,65	1,51
15/08/2022	1.037.308	10,44%	1,09	1,09	1,35	1,27
12/08/2022	503.981	6,48%	1,08	1,05	1,15	1,15
11/08/2022	836.021	4,85%	1,09	1,03	1,14	1,08
10/08/2022	1.799.952	36,49%	0,88	0,8603	1,22	1,01
09/08/2022	176.179	-8,56%	0,8093	0,7207	0,829	0,74
08/08/2022	303.079	1,19%	0,7758	0,7758	0,829	0,8093
05/08/2022	244.146	6,48%	0,7632	0,7515	0,805	0,7998
04/08/2022	308.238	6,39%	0,6612	0,6748	0,79	0,7511
03/08/2022	229.768	9,07%	0,644	0,6401	0,7199	0,706
02/08/2022	58.337	1,89%	0,62	0,62	0,67	0,6473
01/08/2022	85.198	-0,06%	0,6737	0,63	0,66	0,6353
29/07/2022	135.038	-4,36%	0,6737	0,63	0,6776	0,64
28/07/2022	158.688	-0,12%	0,68	0,65	0,68	0,6692
27/07/2022	146.697	-4,15%	0,7081	0,66	0,75	0,6603
26/07/2022	109.397	-5,07%	0,7023	0,68	0,7346	0,68
25/07/2022	183.056	-0,45%	0,72	0,66	0,7318	0,7163
22/07/2022	133.020	-8,02%	0,76	0,71	0,7794	0,7169
21/07/2022	84.945	1,63%	0,76	0,7602	0,7915	0,7794
20/07/2022	161.151	3,27%	0,7426	0,749	0,78	0,7669