Innoviva Inc (INVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	292.068	-0,23%	13,28	13,135	13,32	13,25
29/12/2022	218.503	1,92%	13,10	13,05	13,38	13,28
28/12/2022	219.034	-1,06%	13,16	13,0057	13,302	13,03
27/12/2022	256.305	-0,53%	13,20	13,0276	13,23	13,17
23/12/2022	41.596	-1,26%	13,47	13,28	13,57	13,30
22/12/2022	477.514	1,43%	13,17	13,07	13,49	13,47
21/12/2022	355.185	3,51%	12,89	12,86	13,40	13,28
20/12/2022	365.403	0,55%	12,79	12,73	12,95	12,83
19/12/2022	429.878	-0,08%	12,77	12,69	12,91	12,76
16/12/2022	1.470.226	-1,47%	12,78	12,69	12,90	12,77
15/12/2022	361.998	-2,34%	13,19	12,89	13,20	12,96
14/12/2022	316.381	-0,23%	13,23	13,11	13,395	13,27
13/12/2022	416.687	0,30%	13,48	13,225	13,58	13,30
12/12/2022	432.569	-0,82%	13,37	13,175	13,40	13,26
09/12/2022	603.414	-2,05%	13,64	13,355	13,69	13,36
08/12/2022	421.881	3,18%	13,20	13,10	13,66	13,64
07/12/2022	584.167	0,84%	13,13	12,93	13,25	13,22
06/12/2022	995.515	1,39%	12,87	12,85	13,16	13,11
05/12/2022	1.859.682	-2,64%	13,06	12,91	13,17	12,93
02/12/2022	1.340.844	0,76%	13,06	12,98	13,42	13,28
01/12/2022	1.027.208	0,38%	13,23	12,98	13,29	13,18
30/11/2022	1.222.261	1,94%	12,85	12,56	13,15	13,13
29/11/2022	1.003.820	-0,23%	12,85	12,795	12,98	12,88
28/11/2022	1.415.168	-1,07%	13,03	12,875	13,14	12,90
25/11/2022	734.185	0,15%	13,00	13,00	13,2233	13,04
24/11/2022	2.892.895	-3,20%	13,14	12,97	13,53	13,02
23/11/2022	2.892.895	-3,20%	13,14	12,97	13,53	13,02
22/11/2022	951.865	2,59%	13,14	13,105	13,475	13,45
21/11/2022	1.274.569	-3,25%	13,28	13,03	13,65	13,11
18/11/2022	2.530.351	3,44%	13,28	13,30	13,645	13,55
17/11/2022	914.307	-0,46%	13,42	13,02	13,18	13,10
16/11/2022	910.322	-1,72%	13,42	13,115	13,46	13,16
15/11/2022	1.372.030	-0,04%	13,42	13,37	13,72	13,385
14/11/2022	500.876	-1,69%	13,63	13,29	13,89	13,39
11/11/2022	401.404	-0,66%	13,63	13,16	13,7117	13,62
10/11/2022	356.720	6,12%	13,34	13,18	13,81	13,71
09/11/2022	309.498	-1,15%	13,06	12,89	13,14	12,90
08/11/2022	260.083	0,15%	13,06	12,94	13,29	13,05
07/11/2022	271.975	0,31%	12,95	12,885	13,0999	13,02
04/11/2022	176.483	-0,61%	13,06	12,885	13,15	12,98
03/11/2022	167.215	-0,68%	13,59	12,93	13,15	13,06
02/11/2022	317.612	-2,95%	13,59	13,13	13,545	13,15
01/11/2022	259.618	-0,07%	13,59	13,39	13,64	13,55
31/10/2022	169.238	-0,07%	13,29	13,52	13,69	13,56
28/10/2022	163.687	2,80%	13,29	13,22	13,635	13,57
27/10/2022	256.090	-2,22%	13,70	13,18	13,72	13,20
26/10/2022	242.351	-1,32%	13,70	13,46	13,77	13,50
25/10/2022	190.359	-0,73%	13,70	13,632	13,865	13,68
24/10/2022	256.291	2,07%	13,70	13,5589	13,89	13,78
21/10/2022	207.140	0,60%	13,55	13,29	13,59	13,51
20/10/2022	228.066	0,04%	13,42	13,37	13,50	13,425
19/10/2022	228.862	-1,83%	13,69	13,29	13,73	13,42
18/10/2022	248.784	1,11%	13,40	13,4801	13,77	13,67
17/10/2022	365.575	2,19%	13,40	13,375	13,62	13,52
14/10/2022	364.980	-1,20%	13,45	13,17	13,635	13,21
13/10/2022	378.206	3,24%	12,46	12,85	13,47	13,37
12/10/2022	254.407	3,02%	12,46	12,55	12,99	12,95
11/10/2022	369.785	0,96%	12,46	12,35	12,665	12,57
10/10/2022	271.954	0,40%	12,37	12,30	12,505	12,45
07/10/2022	308.751	0,16%	12,40	12,22	12,48	12,40
06/10/2022	210.151	1,43%	12,21	12,14	12,40	12,375
05/10/2022	331.062	-0,25%	12,60	12,01	12,60	12,20
04/10/2022	298.422	3,64%	12,2485	11,92	12,2485	12,23
03/10/2022	411.321	1,64%	11,61	11,58	11,84	11,80
30/09/2022	311.494	-2,11%	11,84	11,61	11,92	11,61
29/09/2022	146.995	-1,70%	11,95	11,66	11,95	11,865
28/09/2022	168.586	2,64%	11,62	11,85	12,09	12,07
27/09/2022	255.639	1,21%	11,62	11,62	11,91	11,76
26/09/2022	269.605	-1,53%	11,80	11,565	11,88	11,62
23/09/2022	398.508	-0,59%	11,80	11,66	11,88	11,80
22/09/2022	380.641	-1,33%	11,96	11,78	12,05	11,87
21/09/2022	461.539	-1,31%	12,35	12,02	12,36	12,03
20/09/2022	303.300	-2,25%	12,35	12,02	12,35	12,19
19/09/2022	248.674	-0,24%	12,48	12,31	12,52	12,47
16/09/2022	440.079	0,32%	12,38	12,28	12,58	12,50
15/09/2022	525.621	-1,19%	12,59	12,37	12,69	12,46
14/09/2022	438.817	-1,56%	12,71	12,455	12,72	12,61
13/09/2022	529.035	-0,70%	12,79	12,675	12,96	12,81
12/09/2022	428.041	-2,49%	13,56	12,805	13,36	12,90
09/09/2022	309.917	-4,43%	13,56	13,105	13,67	12,96
08/09/2022	271.376	1,73%	13,34	13,34	13,605	13,56
07/09/2022	621.277	-3,39%	13,51	13,22	13,6743	13,10
06/09/2022	415.788	3,67%	13,03	13,22	13,695	13,56
05/09/2022	395.745	0,54%	13,03	12,82	13,30	13,08
02/09/2022	395.745	0,54%	13,03	12,82	13,30	13,08
01/09/2022	654.217	-1,14%	13,01	12,975	13,24	13,01
31/08/2022	408.034	-1,13%	13,45	13,13	13,51	13,16
30/08/2022	865.873	-0,89%	13,46	13,125	13,50	13,31
29/08/2022	518.494	0,75%	13,25	13,10	13,545	13,43
26/08/2022	613.251	-1,41%	13,53	13,29	13,55	13,33
25/08/2022	407.034	-0,59%	13,59	13,40	13,675	13,52
24/08/2022	372.276	-0,37%	13,45	13,38	13,74	13,6001
23/08/2022	544.245	-1,73%	13,85	13,64	13,90	13,65
22/08/2022	232.135	-1,63%	14,20	13,77	14,07	13,89
19/08/2022	311.648	-0,49%	14,20	14,04	14,27	14,12
18/08/2022	332.367	0,78%	14,11	13,96	14,25	14,19
17/08/2022	384.664	-3,76%	14,45	14,02	14,46	14,08
16/08/2022	405.630	0,55%	14,48	14,34	14,64	14,64
15/08/2022	241.720	-1,22%	14,65	14,50	14,67	14,56
12/08/2022	531.873	1,87%	14,54	14,3408	14,74	14,74