Innoviva Inc (INVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	377.544	-1,12%	13,27	13,15	13,35	13,20
06/10/2023	243.365	0,91%	13,18	13,16	13,43	13,35
05/10/2023	271.117	0,99%	13,11	12,93	13,32	13,23
04/10/2023	248.194	1,47%	12,90	12,745	13,15	13,10
03/10/2023	570.049	-0,46%	12,99	12,75	12,97	12,91
02/10/2023	271.252	-0,15%	12,99	12,75	13,05	12,97
29/09/2023	262.629	-1,81%	13,26	12,915	13,27	12,99
28/09/2023	347.222	0,46%	13,16	13,04	13,29	13,23
27/09/2023	257.099	0,08%	13,07	13,04	13,365	13,17
26/09/2023	316.558	0,77%	13,07	12,74	13,3801	13,16
25/09/2023	277.032	1,24%	12,87	12,8825	13,085	13,06
22/09/2023	371.898	-0,23%	12,73	12,8825	13,17	12,90
21/09/2023	230.180	1,33%	12,73	12,66	12,97	12,93
20/09/2023	317.705	2,24%	12,55	12,54	12,87	12,76
19/09/2023	467.320	0,40%	12,41	12,41	12,61	12,48
18/09/2023	423.715	-1,04%	12,75	12,36	12,80	12,43
15/09/2023	2.942.072	-1,72%	12,75	12,40	12,79	12,56
14/09/2023	316.508	2,24%	12,54	12,54	12,91	12,78
13/09/2023	268.850	0,48%	12,44	12,41	12,625	12,50
12/09/2023	232.235	-0,48%	12,45	12,425	12,53	12,44
11/09/2023	313.702	-0,95%	12,62	12,47	12,79	12,50
08/09/2023	295.850	0,80%	12,61	12,51	12,70	12,62
07/09/2023	425.506	-0,40%	12,61	12,455	12,68	12,52
06/09/2023	297.668	-0,08%	12,58	12,48	12,6636	12,57
05/09/2023	373.050	-1,87%	12,80	12,505	12,80	12,58
04/09/2023	200.281	0,55%	12,93	12,735	12,92	12,82
01/09/2023	200.281	0,55%	12,93	12,735	12,92	12,82
31/08/2023	338.095	-1,47%	12,93	12,665	12,98	12,75
30/08/2023	284.827	-1,52%	13,10	12,90	13,14	12,94
29/08/2023	184.081	0,08%	13,11	13,0213	13,235	13,14
28/08/2023	208.665	-1,28%	13,27	13,12	13,375	13,13
25/08/2023	249.897	0,23%	13,27	13,145	13,35	13,30
24/08/2023	238.181	-0,08%	13,23	13,22	13,43	13,27
23/08/2023	190.123	0,23%	13,30	13,16	13,35	13,28
22/08/2023	176.404	-0,45%	13,30	13,2201	13,34	13,25
21/08/2023	252.180	-2,42%	13,61	13,29	13,61	13,31
18/08/2023	500.585	0,52%	13,55	13,45	13,755	13,64
17/08/2023	217.881	0,00%	13,55	13,45	13,66	13,57
16/08/2023	214.264	-2,30%	13,86	13,54	13,89	13,57
15/08/2023	330.002	2,51%	13,49	13,49	13,89	13,89
14/08/2023	190.176	0,37%	13,56	13,41	13,60	13,55
11/08/2023	223.688	-0,81%	13,56	13,45	13,645	13,50
10/08/2023	283.114	-0,37%	13,69	13,57	13,72	13,61
09/08/2023	252.086	0,00%	13,65	13,51	13,66	13,66
08/08/2023	302.411	0,89%	13,50	13,48	13,70	13,66
07/08/2023	247.140	-0,22%	13,24	13,395	13,7158	13,54
04/08/2023	303.054	2,96%	13,24	13,24	13,695	13,57
03/08/2023	340.502	0,00%	13,10	12,83	13,26	13,18
02/08/2023	314.555	-1,35%	13,26	13,075	13,36	13,18
01/08/2023	224.627	-1,40%	13,54	13,245	13,54	13,36
31/07/2023	396.868	3,04%	13,17	13,15	13,595	13,55
28/07/2023	225.464	1,31%	13,04	13,03	13,32	13,15
27/07/2023	294.326	-1,37%	13,13	12,855	13,28	12,98
26/07/2023	252.617	0,08%	13,16	12,855	13,215	13,16
25/07/2023	873.714	-0,53%	13,14	13,075	13,275	13,15
24/07/2023	503.553	1,93%	12,98	12,94	13,24	13,22
21/07/2023	294.557	2,61%	12,70	12,65	13,045	12,97
20/07/2023	214.698	-1,02%	12,63	12,585	12,87	12,64
19/07/2023	652.749	1,11%	12,63	12,63	13,01	12,77
18/07/2023	278.495	1,28%	12,46	12,46	12,70	12,63
17/07/2023	271.597	-0,08%	12,47	12,44	12,54	12,47
14/07/2023	193.570	0,16%	12,64	12,42	12,50	12,48
13/07/2023	197.909	-1,50%	12,64	12,46	12,71	12,46
12/07/2023	368.348	1,20%	12,59	12,4701	12,71	12,65
11/07/2023	457.995	1,05%	12,44	12,325	12,50	12,50
10/07/2023	203.027	-0,56%	12,44	12,33	12,56	12,37
07/07/2023	321.576	0,00%	12,44	12,42	12,53	12,44
06/07/2023	290.641	-0,16%	12,70	12,37	12,49	12,44
05/07/2023	230.894	-1,81%	12,70	12,46	12,715	12,46
04/07/2023	117.950	-0,31%	12,65	12,65	12,80	12,69
03/07/2023	117.950	-0,31%	12,65	12,65	12,80	12,69
30/06/2023	356.977	-0,16%	12,80	12,64	12,83	12,73
29/06/2023	287.482	0,95%	12,58	12,49	12,85	12,75
28/06/2023	371.429	0,00%	12,61	12,54	12,70	12,63
27/06/2023	276.108	-0,08%	12,61	12,58	12,79	12,63
26/06/2023	284.099	0,08%	12,61	12,54	12,71	12,64
23/06/2023	639.442	-2,09%	12,95	12,62	12,925	12,63
22/06/2023	248.456	0,08%	12,95	12,80	12,975	12,90
21/06/2023	370.702	0,55%	13,09	12,68	12,975	12,89
20/06/2023	496.803	-1,84%	13,09	12,81	13,11	12,82
19/06/2023	2.850.754	-0,84%	13,26	13,005	13,26	13,06
16/06/2023	2.850.754	-0,84%	13,26	13,005	13,26	13,06
15/06/2023	427.111	-1,50%	13,37	13,075	13,37	13,17
14/06/2023	432.714	-0,08%	13,34	13,32	13,55	13,37
13/06/2023	295.555	-0,15%	13,34	13,225	13,41	13,38
12/06/2023	305.749	0,75%	13,49	13,25	13,5799	13,40
09/06/2023	301.927	-3,06%	13,69	13,275	13,69	13,30
08/06/2023	375.400	2,39%	13,08	13,545	13,745	13,72
07/06/2023	348.722	2,60%	13,08	13,02	13,41	13,40
06/06/2023	367.546	-1,06%	13,23	13,025	13,31	13,06
05/06/2023	1.167.289	0,23%	13,12	12,97	13,21	13,20
02/06/2023	403.856	0,46%	13,46	13,0487	13,23	13,17
01/06/2023	373.318	-2,82%	13,46	13,10	13,46	13,11
31/05/2023	419.747	-1,29%	13,12	12,92	13,185	13,49
30/05/2023	419.747	-1,29%	13,12	12,92	13,185	12,97
29/05/2023	238.848	0,08%	13,10	13,0112	13,265	13,14
26/05/2023	238.848	0,08%	13,10	13,0112	13,265	13,14
25/05/2023	259.162	-0,83%	13,14	12,915	13,165	13,13
24/05/2023	320.003	-2,22%	13,32	13,13	13,35	13,24
23/05/2023	780.742	-0,73%	13,61	13,505	13,685	13,54