BiG | O banco que entende os seus valores.

Innoviva Inc (INVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	328.774	-0,70%	18,35	18,27	18,79	18,37
22/04/2025	660.569	1,20%	18,17	16,51	18,52	18,50
21/04/2025	433.757	0,06%	17,63	17,63	18,36	18,28
17/04/2025	497.373	1,00%	18,11	17,41	18,37	18,27
16/04/2025	444.272	-0,33%	18,00	17,92	18,30	18,09
15/04/2025	557.350	0,72%	18,00	17,92	18,2799	18,11
14/04/2025	900.729	2,63%	17,60	17,465	18,02	17,98
11/04/2025	679.915	2,46%	17,18	16,90	17,725	17,52
10/04/2025	872.595	-1,27%	17,26	16,67	17,26	17,10
09/04/2025	648.298	0,35%	17,00	16,90	17,65	17,32
08/04/2025	682.795	-1,51%	17,71	16,92	17,89	17,25
07/04/2025	877.867	-1,19%	17,22	17,085	17,835	17,51
04/04/2025	737.001	-1,99%	17,89	17,22	18,03	17,72
03/04/2025	336.143	0,06%	17,83	17,68	18,17	18,08
02/04/2025	492.492	0,73%	18,05	17,815	18,16	18,07
01/04/2025	602.525	-1,05%	18,05	17,775	18,14	17,94
31/03/2025	485.931	-0,28%	17,92	17,895	18,265	18,13
28/03/2025	641.887	1,68%	17,92	17,84	18,34	18,18
27/03/2025	600.122	2,64%	17,46	17,315	17,93	17,88
26/03/2025	653.186	0,23%	17,44	17,36	17,68	17,42
25/03/2025	528.679	0,29%	17,29	17,2515	17,60	17,38
24/03/2025	633.932	0,35%	17,18	17,23	17,415	17,33
21/03/2025	491.280	0,35%	17,23	17,135	17,40	17,27
20/03/2025	411.142	-0,46%	17,31	17,025	17,28	17,21
19/03/2025	761.799	0,06%	17,31	17,15	17,34	17,29
18/03/2025	379.090	-1,43%	17,45	17,25	17,575	17,28
17/03/2025	842.638	0,81%	17,41	17,3625	17,86	17,53
14/03/2025	613.856	0,00%	17,40	17,32	17,5168	17,39
13/03/2025	2.863.767	-0,12%	17,40	17,005	17,45	17,39
12/03/2025	1.161.282	-1,25%	17,58	17,37	17,635	17,41
11/03/2025	617.908	0,86%	17,50	17,42	17,77	17,63
10/03/2025	446.181	-0,82%	17,60	17,41	17,905	17,48
07/03/2025	761.786	0,28%	17,50	17,50	17,845	17,64
06/03/2025	1.927.420	-0,11%	17,50	17,35	17,64	17,59
05/03/2025	537.299	0,23%	17,54	17,505	17,735	17,61
04/03/2025	581.570	-1,24%	17,81	17,54	18,175	17,57
03/03/2025	509.415	-0,73%	17,78	17,52	17,91	17,79
28/02/2025	446.811	2,11%	17,58	17,46	17,92	17,92
27/02/2025	603.941	-1,96%	17,92	17,515	18,57	17,55
26/02/2025	404.690	-0,72%	17,93	17,80	18,09	17,90
25/02/2025	279.438	-0,28%	17,93	17,93	18,26	18,03
24/02/2025	180.039	0,00%	18,18	18,05	18,35	18,08
21/02/2025	256.850	0,06%	17,95	18,04	18,2642	18,08
20/02/2025	245.367	0,22%	17,93	17,92	18,15	18,07
19/02/2025	129.349	0,00%	18,03	17,965	18,20	18,03
18/02/2025	236.799	-0,28%	18,22	18,03	18,14	18,03
17/02/2025	116.417	0,00%	18,22	18,07	18,43	18,08
14/02/2025	136.917	-0,77%	18,22	17,90	18,43	17,90
13/02/2025	350.551	1,34%	18,04	17,95	18,325	18,22
12/02/2025	236.202	-0,44%	18,08	17,92	18,05	17,98
11/02/2025	263.797	-0,77%	18,08	17,90	18,08	18,06
10/02/2025	254.971	-1,19%	18,42	18,14	18,43	18,20
07/02/2025	246.684	0,88%	18,23	18,17	18,43	18,42
06/02/2025	247.368	0,17%	18,36	18,19	18,39	18,26
05/02/2025	329.961	-0,49%	18,30	18,165	18,48	18,23
04/02/2025	480.436	-0,49%	18,30	18,14	18,33	18,32
03/02/2025	299.947	-1,23%	18,87	18,28	18,60	18,41
31/01/2025	408.121	-1,38%	18,94	18,49	18,91	18,64
30/01/2025	246.849	0,05%	18,94	18,82	19,06	18,90
29/01/2025	255.360	0,53%	18,90	18,73	19,02	18,89
28/01/2025	289.039	-1,00%	18,90	18,71	19,00	18,79
27/01/2025	618.586	1,50%	18,73	18,73	19,375	18,98
24/01/2025	239.227	0,70%	18,49	18,42	18,7999	18,70
23/01/2025	292.047	0,22%	18,67	18,195	18,57	18,57
22/01/2025	419.457	-1,17%	18,67	18,525	18,79	18,53
21/01/2025	508.359	0,92%	18,70	18,66	18,88	18,75
20/01/2025	231.673	0,00%	18,52	18,44	18,61	18,58
17/01/2025	375.686	0,71%	18,52	18,44	18,61	18,58
16/01/2025	504.183	1,82%	17,90	18,03	18,48	18,45
15/01/2025	608.285	2,49%	17,90	17,91	18,24	18,12
14/01/2025	695.449	0,68%	17,53	17,50	17,78	17,68
13/01/2025	450.969	1,62%	17,27	17,12	17,57	17,56
10/01/2025	322.099	-0,17%	17,16	17,12	17,29	17,28
09/01/2025	443.184	0,17%	17,16	17,01	17,333	17,31
08/01/2025	386.024	0,17%	17,36	17,01	17,333	17,31
07/01/2025	338.000	-0,58%	17,46	17,20	17,53	17,28
06/01/2025	318.276	-0,80%	17,46	17,34	17,50	17,38
03/01/2025	469.500	0,69%	17,41	17,395	17,78	17,52
02/01/2025	280.548	0,29%	17,47	17,26	17,58	17,40
31/12/2024	0	-0,17%	17,44	17,30	17,50	17,35
30/12/2024	340.356	-0,97%	17,55	17,3417	17,53	17,35
27/12/2024	381.667	-0,57%	17,78	17,425	17,69	17,55
26/12/2024	362.384	-0,73%	17,75	17,59	17,805	17,65
24/12/2024	0	4,16%	17,87	17,65	17,87	17,78
23/12/2024	426.188	-0,28%	17,87	17,76	17,98	17,79
20/12/2024	490.507	-0,39%	17,98	17,77	18,15	17,84
19/12/2024	735.015	0,06%	17,98	17,87	18,23	17,93
18/12/2024	0	-2,45%	18,38	17,845	18,53	17,92
17/12/2024	484.118	-0,27%	18,67	18,35	18,59	18,37
16/12/2024	382.950	-0,86%	18,50	18,33	18,69	18,42
13/12/2024	337.344	0,16%	18,82	18,35	18,61	18,58
12/12/2024	544.709	-1,59%	18,82	18,5002	18,85	18,55
11/12/2024	337.673	-0,79%	19,10	18,75	19,15	18,85
10/12/2024	538.514	-0,89%	19,20	18,89	19,23	19,00
09/12/2024	245.562	0,63%	19,00	18,95	19,28	19,17
06/12/2024	317.701	0,69%	18,85	18,89	19,179	19,05
05/12/2024	275.859	0,27%	18,85	18,55	18,98	18,92
04/12/2024	402.127	-0,63%	18,97	18,82	19,10	18,87
03/12/2024	397.544	-0,68%	19,01	18,84	19,15	18,99
02/12/2024	427.104	0,69%	19,00	18,78	19,21	19,12