Ionis Pharmaceuticals Inc (IONS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	910.303	1,12%	37,16	36,79	37,77	37,77
29-12-2022	484.964	0,62%	37,27	37,01	37,83	37,35
28-12-2022	621.369	-0,11%	37,27	36,69	37,51	37,12
27-12-2022	664.860	-2,62%	38,30	36,9065	38,30	37,16
23-12-2022	116.647	-0,96%	38,50	37,99	38,525	38,36
22-12-2022	480.239	-0,23%	38,68	38,19	38,918	38,73
21-12-2022	929.767	-0,26%	38,23	38,23	39,40	38,82
20-12-2022	917.496	2,53%	38,00	37,70	39,17	38,92
19-12-2022	1.331.605	-1,81%	38,59	37,60	38,59	37,96
16-12-2022	1.572.460	1,20%	38,06	37,61	38,745	38,66
15-12-2022	873.127	-0,26%	38,08	37,55	38,25	38,20
14-12-2022	809.897	0,45%	38,06	37,665	38,45	38,30
13-12-2022	524.839	-0,34%	38,65	37,99	39,11	38,13
12-12-2022	734.099	2,03%	37,65	37,43	38,61	38,26
09-12-2022	557.834	-1,45%	37,90	37,35	38,11	37,45
08-12-2022	765.089	-0,52%	38,38	37,69	38,73	38,00
07-12-2022	818.129	0,45%	38,00	37,75	38,79	38,20
06-12-2022	2.280.896	-2,44%	38,58	37,99	38,90	38,03
05-12-2022	2.848.199	-3,32%	39,93	38,78	40,43	38,98
02-12-2022	4.023.562	0,30%	39,93	39,58	40,38	40,32
01-12-2022	1.996.225	-1,45%	38,94	40,16	41,42	40,20
30-11-2022	2.271.980	5,24%	38,94	38,82	40,90	40,79
29-11-2022	2.397.377	-3,89%	40,26	38,755	40,285	38,76
28-11-2022	2.112.996	-2,96%	42,27	40,225	41,79	40,33
25-11-2022	1.048.682	0,75%	42,27	40,52	41,89	41,56
24-11-2022	5.617.886	-2,25%	42,27	41,175	42,7202	41,25
23-11-2022	5.617.886	-2,25%	42,27	41,175	42,7202	41,25
22-11-2022	2.191.644	-0,61%	42,50	42,05	42,99	42,20
21-11-2022	1.165.867	-1,46%	43,39	42,143	43,0535	42,46
18-11-2022	1.841.559	0,12%	43,39	42,96	44,33	43,09
17-11-2022	977.798	0,82%	42,57	42,09	43,37	43,04
16-11-2022	1.721.879	-1,91%	44,71	42,67	44,11	42,69
15-11-2022	1.966.015	-1,15%	44,71	43,48	44,97	43,535
14-11-2022	638.230	1,83%	43,40	43,39	45,17	44,04
11-11-2022	562.030	-4,88%	41,52	42,51	45,75	43,25
10-11-2022	752.704	5,60%	41,52	43,56	45,78	45,47
09-11-2022	492.480	1,97%	41,52	42,05	43,62	43,0833
08-11-2022	838.826	1,54%	41,52	41,45	42,67	42,25
07-11-2022	549.885	0,00%	41,94	40,86	42,3399	41,55
04-11-2022	1.153.062	-6,63%	44,50	40,26	44,47	41,54
03-11-2022	702.538	-0,43%	44,50	43,61	44,90	44,49
02-11-2022	338.888	-0,34%	44,50	44,35	45,95	44,68
01-11-2022	383.868	1,43%	44,50	44,305	45,34	44,83
31-10-2022	294.174	-0,92%	43,59	43,99	44,70	44,20
28-10-2022	320.075	2,55%	43,59	43,18	44,88	44,62
27-10-2022	300.388	-1,89%	44,86	43,29	44,43	43,51
26-10-2022	407.981	0,07%	44,86	43,66	45,27	44,35
25-10-2022	690.230	-0,96%	44,86	44,29	45,59	44,32
24-10-2022	640.961	-0,45%	45,04	44,02	45,5058	44,75
21-10-2022	395.025	0,35%	45,56	44,31	45,21	44,985
20-10-2022	313.915	0,83%	45,56	44,25	45,04	44,84
19-10-2022	381.989	-3,75%	45,56	44,01	45,765	44,47
18-10-2022	819.777	-0,71%	45,36	45,63	47,21	46,19
17-10-2022	2.270.133	0,35%	45,36	45,61	47,57	46,52
14-10-2022	643.537	1,51%	45,36	45,89	47,74	46,36
13-10-2022	320.235	-0,76%	45,36	44,61	46,295	45,67
12-10-2022	297.615	1,01%	45,84	45,21	46,23	46,02
11-10-2022	587.867	1,02%	45,25	43,89	46,35	45,56
10-10-2022	328.328	-1,81%	45,45	44,56	45,795	45,10
07-10-2022	477.950	0,72%	45,30	44,71	46,26	45,93
06-10-2022	274.462	-0,83%	45,95	45,19	46,15	45,60
05-10-2022	741.022	-0,46%	45,86	44,65	46,18	45,98
04-10-2022	753.622	2,67%	45,44	45,41	46,52	46,19
03-10-2022	769.178	1,72%	43,83	43,64	45,17	44,99
30-09-2022	460.759	-0,11%	44,32	44,05	46,43	44,23
29-09-2022	712.638	-0,27%	44,37	43,43	44,71	44,30
28-09-2022	808.102	5,09%	43,50	42,80	44,56	44,42
27-09-2022	516.809	1,25%	43,50	41,84	43,13	42,27
26-09-2022	755.438	-3,42%	43,50	41,46	43,78	41,75
23-09-2022	965.595	-3,87%	43,50	42,44	43,72	43,23
22-09-2022	375.499	-0,22%	45,00	44,02	45,26	44,97
21-09-2022	369.192	-3,08%	46,50	44,78	46,61	45,07
20-09-2022	691.396	-0,51%	46,35	45,50	47,15	46,50
19-09-2022	476.799	0,89%	46,12	45,91	46,76	46,74
16-09-2022	515.255	-2,44%	46,74	45,28	46,79	46,33
15-09-2022	713.335	0,17%	47,39	47,23	48,57	47,49
14-09-2022	605.680	2,51%	46,63	45,8901	47,50	47,41
13-09-2022	849.364	-4,95%	47,56	46,151	48,125	46,25
12-09-2022	762.906	3,89%	47,12	46,2001	48,82	48,66
09-09-2022	1.004.129	5,81%	45,17	45,15	47,71	46,84
08-09-2022	713.069	1,89%	43,43	43,19	44,625	44,27
07-09-2022	868.773	5,64%	41,88	41,29	43,73	44,00
06-09-2022	446.071	-3,68%	43,08	41,4738	43,42	41,65
05-09-2022	412.321	-0,51%	43,89	42,997	44,11	43,24
02-09-2022	412.321	-0,51%	43,89	42,997	44,11	43,24
01-09-2022	605.381	2,21%	42,41	42,15	43,50	43,46
31-08-2022	578.533	1,65%	42,35	41,995	42,75	42,52
30-08-2022	415.269	-0,41%	42,27	41,61	42,49	41,83
29-08-2022	348.975	-0,83%	41,74	41,57	42,64	42,00
26-08-2022	705.158	-3,64%	43,85	42,16	43,85	42,35
25-08-2022	324.869	-1,79%	45,20	43,845	45,50	43,95
24-08-2022	445.750	2,08%	44,24	43,62	45,41	44,77
23-08-2022	280.131	-0,36%	44,00	43,24	44,60	43,86
22-08-2022	449.151	0,05%	44,10	43,70	44,73	44,02
19-08-2022	288.111	-0,09%	44,10	43,355	44,32	44,00
18-08-2022	387.254	0,37%	44,10	43,065	44,2299	44,04
17-08-2022	418.870	-0,99%	43,92	43,44	44,645	43,88
16-08-2022	254.851	-0,20%	44,36	43,76	44,80	44,32
15-08-2022	400.012	0,70%	43,32	43,79	44,63	44,41
12-08-2022	610.365	1,52%	43,32	43,00	44,48	44,10