BiG | O banco que entende os seus valores.

Innoviva Inc (INVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	454.935	0,42%	21,05	21,05	21,855	21,57
04/02/2026	492.284	2,29%	21,01	21,01	21,66	21,48
03/02/2026	1.046.299	0,10%	21,0523	20,65	21,39	21,00
02/02/2026	554.762	4,90%	20,1421	19,91	20,98	20,98
30/01/2026	408.322	1,27%	19,75	19,59	20,145	20,00
29/01/2026	336.577	1,02%	19,55	19,55	19,96	19,75
28/01/2026	363.181	-0,86%	19,00	19,00	19,82	19,55
27/01/2026	437.125	1,03%	19,37	19,37	19,90	19,72
26/01/2026	297.553	-0,15%	19,70	19,42	19,76	19,52
23/01/2026	367.455	-0,91%	19,80	19,40	20,0693	19,56
22/01/2026	411.994	0,71%	19,76	19,61	20,0399	19,74
21/01/2026	261.525	0,26%	19,51	19,39	19,65	19,60
20/01/2026	249.748	0,57%	19,34	19,29	19,63	19,55
16/01/2026	317.848	-1,62%	19,65	19,36	19,80	19,44
15/01/2026	651.677	0,10%	19,80	19,37	19,80	19,76
14/01/2026	336.360	1,18%	19,54	19,40	19,84	19,74
13/01/2026	475.939	0,36%	19,52	19,00	19,65	19,51
12/01/2026	641.833	-0,72%	19,99	19,275	20,01	19,44
09/01/2026	403.328	-0,36%	19,89	19,49	20,04	19,58
08/01/2026	522.639	0,56%	19,70	19,515	19,86	19,65
07/01/2026	405.214	1,19%	19,60	19,3332	19,68	19,54
06/01/2026	388.925	-3,60%	20,20	19,26	20,20	19,31
05/01/2026	581.779	0,81%	19,87	19,43	20,22	20,03
02/01/2026	352.364	-0,60%	20,09	19,79	20,1999	19,87
31/12/2025	450.224	0,50%	20,00	19,80	20,09	19,99
30/12/2025	816.051	0,86%	19,73	19,645	19,99	19,99
29/12/2025	442.181	-0,40%	19,40	19,33	19,85	19,72
26/12/2025	305.826	0,15%	19,40	19,40	19,915	19,80
24/12/2025	298.012	1,33%	19,60	19,3001	19,95	19,77
23/12/2025	589.866	-2,40%	20,14	19,49	20,18	19,51
22/12/2025	765.569	0,00%	19,90	19,59	20,26	19,99
19/12/2025	711.281	-0,40%	20,07	19,83	20,265	19,99
18/12/2025	589.804	0,10%	20,00	19,99	20,30	20,07
17/12/2025	531.803	0,68%	20,00	19,72	20,25	20,05
16/12/2025	900.259	-1,09%	20,14	19,90	20,708	19,92
15/12/2025	495.417	-2,35%	20,60	20,08	20,7575	20,14
12/12/2025	556.371	0,05%	20,72	20,3036	21,00	20,63
11/12/2025	433.160	0,00%	20,85	20,535	20,9309	20,62
10/12/2025	378.768	-0,44%	20,71	20,52	21,102	20,62
09/12/2025	299.367	-1,38%	21,12	20,63	21,16	20,71
08/12/2025	520.493	1,25%	21,05	20,925	21,75	21,00
05/12/2025	398.964	-0,29%	21,16	20,485	21,16	20,74
04/12/2025	478.405	-0,29%	21,20	20,44	21,20	20,80
03/12/2025	624.552	-0,57%	21,00	20,84	21,23	20,86
02/12/2025	570.661	-0,85%	21,49	20,64	21,49	20,98
01/12/2025	400.488	-2,72%	21,80	21,045	21,815	21,16
28/11/2025	286.744	1,29%	21,75	21,38	21,99	21,73
26/11/2025	853.341	-0,05%	22,05	21,685	22,16	21,71
25/11/2025	609.827	2,02%	21,47	21,20	21,84	21,72
24/11/2025	508.967	1,57%	21,20	20,96	21,49	21,29
21/11/2025	429.517	-0,95%	21,36	20,68	21,36	20,96
20/11/2025	462.007	-0,59%	21,38	21,08	21,60	21,16
19/11/2025	491.618	-2,74%	22,20	21,205	22,48	21,27
18/11/2025	357.908	-0,41%	21,97	21,73	22,305	21,87
17/11/2025	569.230	-1,21%	22,57	21,97	22,57	21,97
14/11/2025	602.028	0,23%	22,20	21,81	22,345	22,25
13/11/2025	616.369	-0,36%	22,29	21,85	22,76	22,20
12/11/2025	885.938	1,74%	21,901	21,896	22,455	22,28
11/11/2025	1.009.267	4,94%	20,60	20,60	21,985	21,90
10/11/2025	1.069.349	0,05%	21,00	20,255	21,00	20,87
07/11/2025	622.042	1,39%	19,90	19,90	21,095	20,86
06/11/2025	1.374.176	12,73%	18,43	18,43	20,90	20,58
05/11/2025	308.427	0,39%	18,04	17,87	18,315	18,23
04/11/2025	250.630	0,28%	18,20	17,899	18,30	18,15
03/11/2025	321.649	-0,55%	18,20	17,86	18,2891	18,11
31/10/2025	355.403	1,62%	18,20	17,765	19,53	18,20
30/10/2025	488.450	2,16%	18,00	17,53	18,00	17,95
29/10/2025	492.427	-0,68%	17,80	17,45	18,10	17,57
28/10/2025	348.942	-0,17%	18,06	17,53	18,06	17,69
27/10/2025	386.900	0,06%	17,71	17,605	17,91	17,72
24/10/2025	404.886	-3,01%	18,40	17,65	18,445	17,71
23/10/2025	763.420	-0,49%	18,15	17,755	18,31	18,26
22/10/2025	1.286.147	5,46%	17,45	17,22	18,79	18,35
21/10/2025	516.328	1,10%	17,31	17,13	17,41	17,40
20/10/2025	364.282	-0,35%	17,50	17,13	17,58	17,21
17/10/2025	517.022	0,12%	17,10	17,10	17,50	17,27
16/10/2025	492.145	-0,78%	17,34	17,10	17,495	17,25
15/10/2025	549.927	4,38%	17,00	16,52	17,475	17,39
14/10/2025	407.215	-1,48%	17,06	16,59	17,06	16,67
13/10/2025	364.355	-2,36%	17,4263	16,90	17,4263	16,94
10/10/2025	293.642	-0,60%	18,1999	17,23	18,1999	17,35
09/10/2025	425.951	0,46%	17,50	17,34	17,645	17,45
08/10/2025	339.588	1,05%	17,80	17,01	17,80	17,37
07/10/2025	579.405	-1,26%	17,43	17,12	17,43	17,20
06/10/2025	727.039	-0,34%	17,70	17,19	17,70	17,42
03/10/2025	761.089	-0,99%	17,60	17,19	17,785	17,48
02/10/2025	505.928	-2,83%	18,33	17,65	18,33	17,655
01/10/2025	510.215	-0,47%	18,25	17,89	18,505	18,17
30/09/2025	626.025	-4,10%	18,75	17,55	18,75	18,25
29/09/2025	261.738	1,01%	18,91	18,695	19,15	19,03
26/09/2025	298.615	1,54%	18,57	18,51	18,875	18,86
25/09/2025	222.895	-1,93%	18,90	18,46	19,37	18,57
24/09/2025	199.762	-0,84%	19,20	18,79	19,20	18,94
23/09/2025	388.197	0,32%	18,95	18,95	19,23	19,10
22/09/2025	301.943	-0,83%	19,35	18,98	19,495	19,04
19/09/2025	347.559	-3,54%	20,10	19,16	20,10	19,19
18/09/2025	253.313	2,57%	19,80	19,34	19,89	19,89
17/09/2025	197.144	0,08%	19,50	19,305	19,66	19,38
16/09/2025	633.383	-1,10%	19,70	19,24	19,80	19,34
15/09/2025	380.033	0,88%	19,60	19,31	19,725	19,55