Innoviva Inc (INVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	352.989	-0,13%	15,55	15,22	15,61	15,35
27/02/2024	904.941	-0,97%	15,55	15,305	15,55	15,37
26/02/2024	963.713	0,26%	15,45	15,27	15,66	15,52
23/02/2024	234.447	0,00%	15,58	15,37	15,64	15,48
22/02/2024	296.616	-1,21%	15,58	15,37	15,60	15,48
21/02/2024	286.938	-0,82%	15,72	15,515	15,78	15,67
20/02/2024	246.946	-0,38%	15,94	15,745	15,98	15,80
19/02/2024	232.935	0,00%	15,94	15,78	15,97	15,86
16/02/2024	232.935	0,38%	15,94	15,78	15,97	15,86
15/02/2024	383.105	1,27%	15,87	15,73	16,145	16,00
14/02/2024	351.207	2,07%	15,58	15,47	15,865	15,80
13/02/2024	257.404	-1,46%	15,53	15,36	15,63	15,48
12/02/2024	394.423	0,13%	15,65	15,39	15,79	15,71
09/02/2024	296.626	0,58%	15,49	15,44	15,70	15,69
08/02/2024	245.136	0,45%	15,81	15,37	15,635	15,60
07/02/2024	311.822	-2,27%	15,81	15,49	15,81	15,53
06/02/2024	236.515	0,44%	15,85	15,85	16,05	15,89
05/02/2024	350.461	-0,50%	16,20	15,67	15,97	15,82
02/02/2024	434.768	-2,39%	16,20	15,88	16,20	15,90
01/02/2024	289.338	0,56%	16,25	16,14	16,53	16,29
31/01/2024	285.237	-1,64%	16,68	16,13	16,58	16,20
30/01/2024	169.312	-1,67%	16,68	16,445	16,68	16,47
29/01/2024	269.019	1,82%	16,38	16,35	16,76	16,75
26/01/2024	147.795	-0,42%	16,74	16,43	16,69	16,45
25/01/2024	306.837	1,10%	16,74	16,305	16,55	16,52
24/01/2024	229.789	-1,98%	16,74	16,31	16,74	16,34
23/01/2024	231.983	-0,60%	16,36	16,57	16,84	16,67
22/01/2024	302.350	3,14%	16,36	16,30	16,785	16,77
19/01/2024	237.572	1,31%	16,11	15,935	16,26	16,26
18/01/2024	201.041	-0,31%	16,16	16,01	16,17	16,05
17/01/2024	327.279	-1,95%	16,26	16,04	16,315	16,10
16/01/2024	566.878	0,31%	16,28	16,065	16,44	16,42
15/01/2024	164.074	-0,24%	16,54	16,275	16,54	16,37
12/01/2024	164.074	-0,24%	16,54	16,275	16,54	16,37
11/01/2024	282.764	-1,50%	16,53	15,95	16,56	16,41
10/01/2024	287.817	1,28%	16,44	16,25	16,68	16,66
09/01/2024	285.611	-0,18%	16,44	16,32	16,54	16,45
08/01/2024	575.739	-0,60%	16,53	16,232	16,59	16,48
05/01/2024	581.208	-1,19%	16,56	16,565	16,795	16,58
04/01/2024	905.505	2,01%	16,56	16,45	16,865	16,78
03/01/2024	327.550	0,49%	16,41	16,30	16,54	16,45
02/01/2024	291.127	2,06%	16,21	15,79	16,45	16,37
29/12/2023	266.486	-1,05%	16,21	16,00	16,21	16,04
28/12/2023	262.476	-0,37%	16,21	16,145	16,36	16,21
27/12/2023	229.468	0,00%	16,22	16,19	16,39	16,27
26/12/2023	250.675	0,31%	16,22	16,17	16,36	16,27
22/12/2023	312.983	0,06%	16,26	16,18	16,43	16,22
21/12/2023	378.168	1,50%	16,02	15,9512	16,23	16,21
20/12/2023	300.750	0,25%	15,99	15,90	16,105	15,97
19/12/2023	315.707	1,72%	15,75	15,7101	15,94	15,93
18/12/2023	279.358	1,10%	15,38	15,25	15,68	15,66
15/12/2023	2.797.446	0,72%	15,38	15,185	15,62	15,49
14/12/2023	811.914	-2,04%	15,84	15,034	15,84	15,38
13/12/2023	621.395	0,64%	15,55	15,4113	15,80	15,70
12/12/2023	446.259	1,96%	15,31	15,2213	15,75	15,60
11/12/2023	280.303	1,19%	15,14	14,935	15,315	15,30
08/12/2023	659.607	2,44%	14,74	14,71	15,14	15,12
07/12/2023	332.416	2,22%	14,42	14,2508	14,775	14,76
06/12/2023	315.180	-1,70%	13,94	14,405	14,77	14,44
05/12/2023	1.502.905	2,09%	13,94	14,05	14,76	14,69
04/12/2023	383.611	2,86%	13,94	13,94	14,44	14,39
01/12/2023	319.321	1,01%	13,80	13,69	14,00	13,99
30/11/2023	223.107	1,17%	13,64	13,66	13,9578	13,85
29/11/2023	301.276	0,29%	13,64	13,64	13,91	13,69
28/11/2023	851.763	-0,22%	13,78	13,60	13,795	13,65
27/11/2023	337.890	-1,51%	13,58	13,62	13,92	13,68
24/11/2023	141.440	2,36%	13,58	13,46	13,92	13,89
23/11/2023	161.009	1,04%	13,58	13,46	13,63	13,57
22/11/2023	159.515	1,04%	13,58	13,46	13,63	13,57
21/11/2023	184.756	-1,40%	13,58	13,41	13,61	13,43
20/11/2023	300.886	-0,73%	13,65	13,495	13,695	13,62
17/11/2023	372.249	0,51%	13,80	13,62	13,86	13,72
16/11/2023	282.482	-1,59%	13,90	13,64	13,91	13,65
15/11/2023	320.401	-0,14%	13,80	13,80	14,075	13,87
14/11/2023	415.624	1,83%	13,73	13,6694	13,93	13,89
13/11/2023	285.782	1,26%	13,39	13,39	13,65	13,64
10/11/2023	315.119	-0,07%	13,55	13,31	13,55	13,47
09/11/2023	277.244	-2,04%	13,68	13,37	13,80	13,48
08/11/2023	295.463	0,51%	13,66	13,53	13,78	13,76
07/11/2023	319.507	0,29%	13,72	13,52	13,77	13,69
06/11/2023	360.804	0,15%	13,72	13,555	13,89	13,65
03/11/2023	565.533	2,64%	13,24	13,35	13,72	13,63
02/11/2023	518.807	6,92%	12,34	12,90	13,34	13,28
01/11/2023	625.726	0,08%	12,34	12,22	12,475	12,42
31/10/2023	317.979	-0,08%	12,43	12,34	12,44	12,41
30/10/2023	220.357	0,81%	12,50	12,25	12,50	12,42
27/10/2023	209.842	-0,54%	12,50	12,37	12,56	12,492
26/10/2023	216.620	-0,63%	12,68	12,55	12,74	12,56
25/10/2023	425.003	-0,63%	12,63	12,625	12,815	12,64
24/10/2023	231.000	0,55%	12,72	12,69	12,88	12,72
23/10/2023	300.645	-1,48%	12,82	12,615	12,85	12,65
20/10/2023	305.784	-0,54%	12,94	12,825	13,06	12,84
19/10/2023	512.531	-1,07%	13,28	12,83	12,98	12,91
18/10/2023	353.287	-2,39%	13,28	13,05	13,33	13,05
17/10/2023	370.377	-0,30%	13,36	13,265	13,47	13,37
16/10/2023	245.649	0,75%	13,36	13,35	13,54	13,41
13/10/2023	268.818	-0,52%	13,69	13,18	13,38	13,31
12/10/2023	418.927	-2,19%	13,35	13,37	13,69	13,38
11/10/2023	370.958	2,86%	13,16	13,3438	13,69	13,68
10/10/2023	1.038.282	0,76%	13,16	13,16	13,315	13,30