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 >
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
29/11/2024	359.851	1,52%	18,99	18,785	19,34	18,99
28/11/2024	369.677	-0,47%	19,05	18,955	19,20	19,05
27/11/2024	364.662	-0,47%	19,14	18,93	19,28	19,05
26/11/2024	486.022	-0,26%	18,9775	18,93	19,7258	19,14
25/11/2024	695.229	0,22%	19,22	19,17	19,58	19,19
22/11/2024	552.308	0,47%	19,06	18,98	19,34	19,15
21/11/2024	552.278	-0,47%	19,15	18,97	19,3007	19,06
20/11/2024	1.188.003	0,31%	18,81	18,79	19,31	19,15
19/11/2024	502.915	0,74%	18,9501	18,79	19,31	19,09
18/11/2024	465.485	0,27%	18,84	18,84	19,19	18,95
15/11/2024	505.773	-1,77%	20,01	18,40	20,22	18,90
14/11/2024	885.591	-4,28%	21,24	18,40	21,09	19,24
13/11/2024	435.786	-1,08%	20,50	20,05	21,28	20,10
12/11/2024	973.980	0,99%	20,25	19,9164	21,28	20,32
11/11/2024	293.583	-0,30%	20,18	20,07	20,32	20,12
08/11/2024	322.707	0,90%	19,89	19,72	20,32	20,18
07/11/2024	658.451	0,40%	20,05	19,7059	20,29	20,00
06/11/2024	484.523	2,52%	19,96	19,21	20,305	19,92
05/11/2024	243.080	%	19,17	19,21	19,57	19,43
04/11/2024	257.491	%	19,17	19,08	19,47	19,36
01/11/2024	269.524	%	19,66	19,50	19,72	19,56
31/10/2024	264.654	%	19,58	19,50	19,72	19,56
30/10/2024	245.965	%	19,78	19,65	19,86	19,71
29/10/2024	209.796	%	19,78	19,78	20,14	19,93
28/10/2024	201.650	%	19,78	19,78	20,14	19,93
25/10/2024	170.509	%	19,80	19,72	20,01	19,77
24/10/2024	169.074	%	19,89	19,76	19,98	19,82
23/10/2024	225.212	%	19,89	19,70	19,98	19,97
22/10/2024	322.013	%	19,78	19,78	20,02	19,56
21/10/2024	266.970	%	20,02	19,78	20,02	19,85
18/10/2024	161.056	%	19,90	20,135	20,37	20,41
17/10/2024	288.885	%	19,90	19,79	20,345	20,21
16/10/2024	234.574	%	19,90	19,81	20,16	19,88
15/10/2024	1.975.862	%	19,83	19,72	19,91	19,89
14/10/2024	200.860	%	19,52	19,72	19,91	19,89
11/10/2024	114.132	%	19,52	19,51	19,875	19,80
10/10/2024	400.598	%	19,85	19,41	19,89	19,65
09/10/2024	299.994	%	19,85	19,78	20,02	19,83
08/10/2024	293.942	%	19,85	19,78	20,02	19,83
07/10/2024	285.627	%	19,68	19,47	19,83	19,74
04/10/2024	1.061.289	%	19,56	19,31	19,69	19,39
03/10/2024	227.281	%	19,56	19,38	19,709	19,56
02/10/2024	221.400	%	19,38	19,38	19,709	19,56
01/10/2024	323.004	%	19,31	19,18	19,42	19,32
30/09/2024	292.091	%	19,27	19,18	19,42	19,31
27/09/2024	437.958	%	19,05	19,05	19,62	19,32