Innoviva Inc (INVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	480.617	1,26%	13,59	13,38	13,8999	13,64
19-05-2023	509.521	2,05%	13,33	13,27	13,52	13,47
18-05-2023	412.230	0,69%	13,08	13,02	13,23	13,20
17-05-2023	462.053	-1,06%	13,27	13,00	13,27	13,11
16-05-2023	1.295.073	2,63%	13,08	13,045	13,53	13,25
15-05-2023	528.649	1,89%	12,73	12,72	12,94	12,91
12-05-2023	540.651	1,93%	12,48	12,48	12,71	12,67
11-05-2023	729.242	1,89%	12,20	12,183	12,54	12,43
10-05-2023	560.206	5,54%	11,76	11,63	12,28	12,20
09-05-2023	261.901	-1,03%	11,65	11,55	11,705	11,56
08-05-2023	260.153	-0,60%	11,75	11,555	11,75	11,68
05-05-2023	325.017	0,95%	11,70	11,645	11,83	11,75
04-05-2023	236.461	0,95%	11,53	11,40	11,69	11,64
03-05-2023	273.402	0,79%	11,49	11,49	11,705	11,53
02-05-2023	307.954	-2,14%	11,62	11,38	11,70	11,44
01-05-2023	272.473	-0,34%	11,67	11,60	11,76	11,69
28-04-2023	226.004	-1,26%	11,80	11,70	11,845	11,73
27-04-2023	241.057	0,08%	11,85	11,65	11,94	11,88
26-04-2023	323.820	1,19%	11,63	11,55	11,885	11,87
25-04-2023	345.003	-0,59%	11,82	11,73	11,96	11,73
24-04-2023	283.617	-1,50%	11,96	11,7127	11,96	11,80
21-04-2023	284.399	1,18%	11,85	11,81	12,045	11,98
20-04-2023	272.545	-0,08%	11,85	11,69	11,92	11,84
19-04-2023	449.249	3,95%	11,34	11,32	11,94	11,85
18-04-2023	1.461.073	-5,16%	12,40	11,24	12,5188	11,40
17-04-2023	200	2,90%	12,15	11,91	12,215	12,3681
14-04-2023	391.710	-1,48%	12,15	11,91	12,215	12,02
13-04-2023	429.075	4,27%	11,64	11,62	12,22	12,20
12-04-2023	231.093	-0,93%	11,84	11,70	11,84	11,70
11-04-2023	230.391	0,34%	11,80	11,78	11,83	11,81
10-04-2023	308.950	-0,25%	11,75	11,625	11,7938	11,77
06-04-2023	359.841	1,55%	11,73	11,715	11,83	11,80
05-04-2023	340.529	1,93%	11,40	11,40	11,63	11,62
04-04-2023	283.227	0,09%	11,38	11,33	11,44	11,40
03-04-2023	288.989	1,24%	11,29	11,23	11,40	11,39
31-03-2023	374.259	0,90%	11,17	11,17	11,315	11,25
30-03-2023	292.498	0,00%	11,21	11,11	11,255	11,15
29-03-2023	404.128	-1,07%	11,32	11,15	11,35	11,15
28-03-2023	432.117	-0,97%	11,32	11,11	11,36	11,27
27-03-2023	453.415	0,26%	11,35	11,31	11,48	11,38
24-03-2023	343.057	1,43%	11,13	10,96	11,43	11,35
23-03-2023	583.497	1,73%	11,08	11,08	11,24	11,19
22-03-2023	388.816	-2,91%	11,31	11,00	11,38	11,00
21-03-2023	403.823	1,25%	11,26	11,21	11,355	11,33
20-03-2023	424.274	0,09%	11,23	11,13	11,435	11,19
17-03-2023	1.448.516	-2,44%	11,45	11,145	11,52	11,18
16-03-2023	546.586	0,26%	11,32	11,25	11,575	11,46
15-03-2023	482.407	1,69%	11,33	11,21	11,49	11,43
14-03-2023	623.264	3,03%	11,13	10,99	11,31	11,24
13-03-2023	546.174	1,11%	10,74	10,74	11,13	10,91
10-03-2023	598.422	0,56%	10,68	10,64	10,92	10,79
09-03-2023	371.370	-2,10%	10,97	10,705	11,125	10,73
08-03-2023	473.638	0,64%	10,84	10,79	10,995	10,96
07-03-2023	487.466	-1,18%	11,02	10,875	11,15	10,89
06-03-2023	618.950	0,27%	11,05	10,9101	11,155	11,02
03-03-2023	704.319	0,55%	10,93	10,79	11,15	10,99
02-03-2023	1.039.560	-3,87%	11,36	10,895	11,47	10,93
01-03-2023	1.156.811	-5,80%	12,00	11,14	12,22	11,37
28-02-2023	424.049	0,65%	11,99	11,95	12,175	12,0681
27-02-2023	302.641	-0,25%	12,02	11,985	12,24	11,99
24-02-2023	419.132	-1,15%	12,08	11,90	12,125	12,02
23-02-2023	277.928	-1,30%	12,32	11,995	12,375	12,16
22-02-2023	412.178	0,33%	12,28	12,23	12,4225	12,32
21-02-2023	351.058	-1,13%	12,37	12,275	12,44	12,28
20-02-2023	325.873	1,89%	12,29	12,22	12,48	12,42
17-02-2023	325.873	1,89%	12,29	12,22	12,48	12,42
16-02-2023	304.683	-2,01%	12,28	12,18	12,39	12,19
15-02-2023	360.073	0,49%	12,31	12,255	12,51	12,44
14-02-2023	520.089	0,49%	12,27	12,1771	12,42	12,38
13-02-2023	248.943	0,49%	12,26	12,12	12,455	12,32
10-02-2023	307.722	-1,84%	12,53	12,23	12,55	12,26
09-02-2023	435.544	1,38%	12,25	12,25	12,50	12,49
08-02-2023	492.546	-2,53%	12,57	12,275	12,69	12,32
07-02-2023	505.804	-0,55%	12,66	12,435	12,69	12,64
06-02-2023	333.019	-0,70%	12,80	12,62	12,89	12,71
03-02-2023	1.248.197	-1,24%	12,95	12,74	13,10	12,80
02-02-2023	356.644	1,65%	12,79	12,735	13,02	12,96
01-02-2023	259.858	0,79%	12,58	12,55	12,82	12,75
31-01-2023	301.942	1,37%	12,51	12,51	12,65	12,651
30-01-2023	271.687	-1,66%	12,67	12,46	12,67	12,48
27-01-2023	255.577	0,08%	12,67	12,59	12,81	12,69
26-01-2023	635.670	2,09%	12,42	12,345	12,72	12,68
25-01-2023	338.742	-0,08%	12,35	12,32	12,555	12,42
24-01-2023	861.947	-3,94%	12,73	12,095	12,94	12,43
23-01-2023	298.601	-0,61%	12,99	12,86	13,03	12,94
20-01-2023	348.002	-0,15%	13,10	12,945	13,1353	13,02
19-01-2023	405.763	-0,08%	13,00	12,83	13,0784	13,04
18-01-2023	695.032	-2,76%	13,44	13,04	13,52	13,05
17-01-2023	751.135	0,37%	13,38	13,37	13,80	13,42
16-01-2023	433.835	-1,69%	13,51	13,305	13,69	13,37
13-01-2023	433.835	-1,69%	13,51	13,305	13,69	13,37
12-01-2023	550.936	1,27%	13,40	13,3493	13,74	13,60
11-01-2023	409.268	1,28%	13,27	13,16	13,43	13,43
10-01-2023	250.274	1,38%	13,02	12,93	13,38	13,26
09-01-2023	282.450	-2,53%	13,41	13,01	13,46	13,08
06-01-2023	265.822	2,37%	13,11	13,11	13,48	13,42
05-01-2023	175.689	-0,91%	13,15	13,055	13,20	13,11
04-01-2023	406.685	-0,30%	13,31	13,205	13,48	13,23
03-01-2023	380.361	0,15%	13,26	13,26	13,395	13,27
02-01-2023	292.068	-0,23%	13,28	13,135	13,32	13,25