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 > >>
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
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