Invitae Corporation (NVTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/09/2023	6.719.308	2,93%	0,648	0,615	0,6672	0,64
26/09/2023	5.023.848	-6,19%	0,66	0,6226	0,6786	0,62
25/09/2023	7.536.676	-1,36%	0,66	0,6324	0,6849	0,6609
22/09/2023	5.030.998	-3,32%	0,707	0,6719	0,7141	0,675
21/09/2023	8.145.894	-4,90%	0,7276	0,6942	0,73	0,6971
20/09/2023	5.556.839	-1,19%	0,746	0,7321	0,7698	0,733
19/09/2023	6.056.165	-3,83%	0,7698	0,71	0,7819	0,7411
18/09/2023	5.252.559	-5,79%	0,805	0,76	0,805	0,7651
15/09/2023	3.873.116	1,21%	0,8137	0,7993	0,8389	0,8101
14/09/2023	5.832.883	-0,90%	0,8621	0,795	0,8323	0,80
13/09/2023	8.847.159	-4,89%	0,8621	0,80	0,8681	0,82
12/09/2023	7.226.904	1,50%	0,8395	0,8301	0,9049	0,8592
11/09/2023	6.060.581	3,13%	0,855	0,8027	0,8612	0,8469
08/09/2023	9.058.208	-8,32%	0,855	0,8117	0,897	0,8219
07/09/2023	12.650.545	2,87%	0,855	0,8301	0,915	0,8965
06/09/2023	5.840.737	-2,38%	0,8918	0,85	0,91	0,8706
05/09/2023	11.592.530	-8,89%	0,99	0,8701	0,9791	0,88
04/09/2023	4.833.935	4,70%	0,96	0,9401	1,01	0,9675
01/09/2023	4.833.935	4,70%	0,96	0,9401	1,01	0,9675
31/08/2023	6.303.196	-6,30%	0,94	0,9201	0,9864	0,9241
30/08/2023	10.453.360	6,66%	0,94	0,88	1,01	0,9854
29/08/2023	18.976.138	8,58%	0,8609	0,8412	0,99	0,92
28/08/2023	15.113.218	-5,83%	0,9064	0,846	0,9175	0,848
25/08/2023	18.928.390	0,57%	0,8651	0,85	0,96	0,87
24/08/2023	16.891.852	-14,15%	1,02	0,791	1,005	0,8671
23/08/2023	5.002.217	-4,73%	1,075	1,00	1,07	1,0099
22/08/2023	1.870.986	0,94%	1,075	1,03	1,09	1,07
21/08/2023	1.628.174	-0,94%	1,10	1,06	1,11	1,06
18/08/2023	2.623.473	-2,27%	1,02	1,02	1,135	1,075
17/08/2023	3.502.977	6,86%	1,04	1,02	1,10	1,09
16/08/2023	4.691.155	-1,91%	1,04	1,00	1,06	1,03
15/08/2023	3.289.521	-5,41%	1,10	1,06	1,12	1,05
14/08/2023	3.502.968	4,67%	1,09	1,05	1,14	1,12
11/08/2023	5.849.309	0,94%	1,06	1,02	1,08	1,08
10/08/2023	2.547.838	-2,70%	1,11	1,07	1,14	1,08
09/08/2023	7.119.117	-6,67%	1,23	1,06	1,15	1,12
08/08/2023	4.182.167	2,56%	1,23	1,12	1,21	1,20
07/08/2023	4.700.194	-5,69%	1,23	1,12	1,25	1,16
04/08/2023	2.034.832	0,00%	1,24	1,23	1,31	1,23
03/08/2023	2.208.486	-1,61%	1,24	1,21	1,26	1,22
02/08/2023	2.796.220	-6,06%	1,28	1,23	1,2989	1,24
01/08/2023	3.209.218	-7,04%	1,41	1,31	1,42	1,32
31/07/2023	2.252.667	0,00%	1,48	1,385	1,48	1,42
28/07/2023	2.174.866	6,84%	1,37	1,335	1,46	1,4103
27/07/2023	3.409.360	-3,49%	1,46	1,31	1,54	1,3897
26/07/2023	3.188.271	13,39%	1,275	1,26	1,455	1,44
25/07/2023	2.171.880	0,00%	1,275	1,26	1,37	1,27
24/07/2023	3.216.548	-3,80%	1,34	1,26	1,39	1,2987
21/07/2023	3.145.333	-2,17%	1,40	1,29	1,40	1,35
20/07/2023	5.944.937	-9,24%	1,59	1,38	1,65	1,3886
19/07/2023	9.177.006	14,18%	1,25	1,365	1,62	1,53
18/07/2023	3.562.691	8,07%	1,25	1,25	1,39	1,34
17/07/2023	1.684.626	2,48%	1,23	1,18	1,27	1,24
14/07/2023	2.652.702	-6,54%	1,34	1,20	1,33	1,215
13/07/2023	3.172.664	0,00%	1,34	1,26	1,37	1,30
12/07/2023	3.637.634	4,00%	1,29	1,26	1,35	1,30
11/07/2023	3.240.853	7,69%	1,20	1,1505	1,285	1,26
10/07/2023	5.065.740	10,38%	1,07	1,07	1,21	1,17
07/07/2023	3.123.237	0,95%	1,09	1,055	1,0885	1,06
06/07/2023	6.053.002	-5,41%	1,145	1,03	1,16	1,05
05/07/2023	2.724.744	-5,13%	1,145	1,10	1,16	1,11
04/07/2023	1.693.672	1,77%	1,14	1,12	1,18	1,15
03/07/2023	1.691.830	2,67%	1,14	1,12	1,18	1,1602
30/06/2023	1.854.219	0,44%	1,16	1,12	1,16	1,135
29/06/2023	3.052.698	-0,88%	1,16	1,13	1,20	1,13
28/06/2023	2.875.251	3,64%	1,11	1,07	1,17	1,14
27/06/2023	3.174.094	0,00%	1,11	1,07	1,12	1,10
26/06/2023	2.400.944	-0,90%	1,14	1,09	1,15	1,10
23/06/2023	1.508.908	-2,21%	1,14	1,09	1,13	1,105
22/06/2023	1.818.648	-1,74%	1,14	1,10	1,16	1,13
21/06/2023	2.830.751	-4,13%	1,24	1,12	1,20	1,16
20/06/2023	3.099.335	-2,42%	1,265	1,16	1,245	1,21
19/06/2023	2.363.768	-2,36%	1,265	1,21	1,27	1,24
16/06/2023	2.363.768	-2,36%	1,265	1,21	1,27	1,24
15/06/2023	3.348.658	-3,73%	1,345	1,25	1,31	1,2515
14/06/2023	3.935.986	-8,80%	1,345	1,28	1,45	1,295
13/06/2023	5.768.769	6,77%	1,345	1,30	1,475	1,42
12/06/2023	5.176.290	12,71%	1,17	1,18	1,38	1,33
09/06/2023	2.501.006	-2,50%	1,17	1,17	1,30	1,17
08/06/2023	1.582.203	0,84%	1,17	1,14	1,205	1,20
07/06/2023	2.380.577	-4,03%	1,23	1,18	1,26	1,19
06/06/2023	6.403.821	15,09%	1,06	1,05	1,27	1,22
05/06/2023	2.426.657	-0,94%	1,07	1,03	1,08	1,06
02/06/2023	4.488.415	1,89%	1,075	1,04	1,09	1,08
01/06/2023	2.486.707	-0,94%	1,05	1,035	1,09	1,06
31/05/2023	3.797.042	-0,94%	1,08	1,04	1,1187	1,07
30/05/2023	3.797.042	-0,94%	1,08	1,04	1,1187	1,05
29/05/2023	4.165.791	-2,32%	1,16	1,03	1,09	1,055
26/05/2023	4.165.791	-2,32%	1,16	1,03	1,09	1,055
25/05/2023	2.631.187	-5,22%	1,16	1,07	1,1612	1,09
24/05/2023	3.124.086	-6,10%	1,20	1,11	1,235	1,155
23/05/2023	6.482.673	8,85%	1,15	1,1315	1,32	1,23
22/05/2023	4.133.151	4,63%	1,095	1,07	1,15	1,13
19/05/2023	4.265.278	-5,26%	1,14	1,06	1,16	1,08
18/05/2023	2.210.485	-1,72%	1,155	1,13	1,17	1,1499
17/05/2023	7.081.048	-0,43%	1,275	1,05	1,18	1,165
16/05/2023	4.299.700	-7,54%	1,275	1,16	1,275	1,165
15/05/2023	3.979.461	-9,35%	1,36	1,25	1,38	1,26
12/05/2023	2.056.119	-5,41%	1,47	1,37	1,47	1,40
11/05/2023	2.370.849	-1,34%	1,51	1,40	1,515	1,4701