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 > >>
12/09/2025	363.696	-0,28%	19,55	19,16	19,57	19,37
11/09/2025	539.753	-2,27%	19,67	19,11	20,0599	19,43
10/09/2025	273.725	-1,51%	20,39	19,73	20,40	19,87
09/09/2025	316.027	-1,34%	20,80	20,11	20,95	20,18
08/09/2025	316.886	-0,10%	20,40	20,28	20,62	20,46
05/09/2025	639.602	-2,10%	21,10	20,28	21,10	20,48
04/09/2025	439.738	0,10%	21,10	20,785	21,11	20,92
03/09/2025	549.615	0,10%	20,99	20,75	21,065	20,90
02/09/2025	624.775	2,20%	20,50	20,45	21,1024	20,88
29/08/2025	346.083	1,97%	20,13	19,87	20,48	20,43
28/08/2025	287.630	0,91%	20,07	19,60	20,21	20,03
27/08/2025	481.122	-0,45%	20,00	19,80	20,27	19,84
26/08/2025	275.502	0,91%	20,20	19,6514	20,20	19,93
25/08/2025	331.940	-2,01%	20,20	19,655	20,28	19,76
22/08/2025	273.337	0,95%	19,94	19,70	20,345	20,155
21/08/2025	379.807	0,10%	20,29	19,865	20,29	19,97
20/08/2025	274.355	-2,78%	19,52	19,52	20,65	19,95
19/08/2025	206.146	-1,23%	20,60	20,44	20,90	20,52
18/08/2025	842.798	-0,67%	21,17	20,416	21,17	20,78
15/08/2025	691.967	0,19%	20,88	20,7536	21,13	20,92
14/08/2025	717.419	1,31%	20,41	20,41	20,92	20,88
13/08/2025	738.059	2,59%	20,20	20,085	20,63	20,61
12/08/2025	546.477	2,24%	20,09	19,48	20,105	20,09
11/08/2025	949.199	7,12%	18,54	18,52	20,04	19,65
08/08/2025	466.186	-0,65%	18,30	18,23	18,81	18,34
07/08/2025	1.009.953	1,15%	18,25	18,23	18,97	18,46
06/08/2025	520.908	-1,03%	18,56	17,89	18,58	18,25
05/08/2025	417.655	-0,81%	18,59	18,29	18,59	18,44
04/08/2025	320.739	-0,16%	18,65	18,40	18,72	18,59
01/08/2025	595.648	2,48%	18,17	18,17	18,7356	18,63
31/07/2025	478.866	-1,41%	18,60	18,10	18,60	18,17
30/07/2025	341.533	-0,16%	18,50	18,28	18,69	18,43
29/07/2025	367.786	-0,43%	18,68	18,33	18,875	18,46
28/07/2025	582.525	-0,96%	18,72	18,33	18,875	18,54
25/07/2025	651.712	-1,06%	19,23	18,65	19,32	18,72
24/07/2025	452.719	-1,87%	19,37	18,87	19,50	18,92
23/07/2025	480.477	0,00%	19,53	19,07	20,00	19,28
22/07/2025	479.868	-1,13%	19,57	19,21	19,80	19,28
21/07/2025	475.853	-0,36%	19,57	19,4075	19,69	19,50
18/07/2025	512.642	-1,56%	20,17	19,35	20,58	19,57
17/07/2025	551.711	-1,83%	20,03	19,88	20,58	19,88
16/07/2025	694.095	1,45%	19,55	19,54	20,40	20,25
15/07/2025	903.670	1,94%	19,24	19,11	19,989	19,96
14/07/2025	896.769	4,32%	19,00	19,00	19,585	19,58
11/07/2025	549.686	-1,52%	19,10	18,75	19,40	18,77
10/07/2025	491.463	-0,57%	19,21	18,915	19,395	19,06
09/07/2025	532.763	0,58%	18,95	18,915	19,395	19,17
08/07/2025	771.634	0,79%	19,23	18,87	19,35	19,06
07/07/2025	815.696	-1,56%	19,30	18,87	19,35	18,91
04/07/2025	483.420	-0,98%	19,44	19,06	19,52	19,21
03/07/2025	483.420	-0,98%	19,76	19,06	19,87	19,21
02/07/2025	719.095	-1,97%	20,11	19,365	20,185	19,40
01/07/2025	527.140	-1,49%	20,10	19,76	20,27	19,79
30/06/2025	479.967	0,65%	20,30	19,8801	20,60	20,09
27/06/2025	621.732	-2,18%	20,51	19,68	20,68	19,96
26/06/2025	506.691	-0,44%	20,72	20,20	20,90	20,39
25/06/2025	630.941	-0,97%	20,95	20,37	21,9699	20,48
24/06/2025	603.997	-0,67%	21,04	20,46	21,9699	20,68
23/06/2025	674.568	-0,86%	20,63	20,49	21,04	20,82
20/06/2025	369.382	-2,14%	21,37	20,92	21,90	21,00
19/06/2025	524.706	0,09%	21,49	21,35	21,60	21,46
18/06/2025	507.348	0,09%	21,79	21,24	21,97	21,46
17/06/2025	941.199	-1,65%	21,69	21,24	21,99	21,44
16/06/2025	710.532	0,51%	21,70	21,58	21,99	21,80
13/06/2025	1.091.655	1,36%	21,39	21,22	21,93	21,69
12/06/2025	1.186.498	0,14%	21,50	21,28	21,96	21,40
11/06/2025	532.968	-0,74%	21,65	21,35	21,975	21,37
10/06/2025	804.349	-0,23%	21,60	21,51	21,975	21,53
09/06/2025	1.116.010	0,00%	21,70	21,55	21,785	21,58
06/06/2025	816.486	1,94%	20,95	20,79	21,60	21,58
05/06/2025	858.049	1,39%	20,59	20,555	21,18	21,17
04/06/2025	1.069.412	1,36%	20,14	20,10	20,96	20,88
03/06/2025	911.145	2,28%	19,53	19,51	20,82	20,60
02/06/2025	1.143.655	2,91%	19,57	19,51	20,3299	20,14
30/05/2025	385.249	0,31%	19,09	19,029	19,655	19,57
29/05/2025	556.060	1,94%	19,09	18,99	19,55	19,49
28/05/2025	558.379	-0,16%	19,11	18,65	19,39	19,12
27/05/2025	735.317	0,95%	18,97	18,97	19,265	19,15
23/05/2025	608.535	0,80%	18,92	18,595	19,10	18,97
22/05/2025	420.479	-0,69%	18,78	18,595	19,08	18,82
21/05/2025	443.271	0,91%	18,61	18,57	19,08	18,95
20/05/2025	467.651	0,81%	18,59	18,545	18,89	18,78
19/05/2025	303.307	0,27%	18,57	18,54	18,75	18,63
16/05/2025	656.613	1,36%	18,08	18,08	18,75	18,58
15/05/2025	503.264	1,78%	18,27	17,55	18,56	18,33
14/05/2025	421.490	-1,37%	18,59	17,99	18,62	18,01
13/05/2025	509.345	-1,88%	18,57	18,04	18,78	18,26
12/05/2025	420.111	0,27%	18,58	18,48	18,72	18,61
09/05/2025	369.685	-0,11%	18,76	18,05	19,00	18,56
08/05/2025	515.967	-0,85%	18,76	18,05	18,90	18,58
07/05/2025	346.056	0,16%	18,71	18,51	18,93	18,74
06/05/2025	340.587	-0,16%	18,71	18,51	18,99	18,71
05/05/2025	327.118	0,11%	18,1806	18,1806	18,77	18,74
02/05/2025	249.943	0,38%	18,67	18,31	18,85	18,72
01/05/2025	380.988	-0,21%	18,60	17,91	18,78	18,65
30/04/2025	292.643	0,92%	18,34	18,01	18,78	18,69
29/04/2025	429.330	0,76%	18,28	18,10	18,75	18,52
28/04/2025	925.127	0,77%	17,71	17,71	18,395	18,38
25/04/2025	332.376	-0,76%	18,37	18,01	18,98	18,24
24/04/2025	337.418	0,05%	18,55	18,2595	18,75	18,38