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 > >>
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
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