Lexicon Pharmaceuticals Inc (LXRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.365.812	-0,38%	2,63	2,452	2,79	2,61
27/02/2024	3.419.031	6,56%	2,55	2,48	2,80	2,60
26/02/2024	2.890.163	-3,94%	2,55	2,385	2,65	2,44
23/02/2024	3.724.006	7,17%	2,36	2,30	2,54	2,54
22/02/2024	3.867.568	-5,58%	2,60	2,33	2,71	2,37
21/02/2024	2.677.320	-5,66%	3,10	2,45	2,73	2,50
20/02/2024	6.197.477	-16,67%	3,10	2,535	3,255	2,65
19/02/2024	1.442.009	0,00%	3,50	3,12	3,72	3,18
16/02/2024	1.442.009	-4,22%	3,50	3,12	3,72	3,18
15/02/2024	7.956.224	8,13%	3,40	3,09	3,715	3,59
14/02/2024	6.495.112	13,31%	3,06	3,05	3,4515	3,32
13/02/2024	3.686.345	0,34%	2,79	2,67	2,985	2,93
12/02/2024	5.978.470	23,85%	2,45	2,39	2,97	2,96
09/02/2024	1.989.139	3,91%	2,35	2,32	2,435	2,39
08/02/2024	1.909.736	6,98%	2,15	2,145	2,3287	2,30
07/02/2024	2.593.700	-2,72%	2,24	2,11	2,31	2,15
06/02/2024	2.352.400	7,81%	2,04	2,01	2,23	2,21
05/02/2024	2.507.747	-3,76%	2,11	2,02	2,20	2,05
02/02/2024	2.898.023	6,57%	2,05	1,995	2,142	2,11
01/02/2024	2.862.737	5,88%	1,96	1,85	2,02	1,98
31/01/2024	2.692.708	5,68%	1,80	1,76	1,965	1,86
30/01/2024	2.299.129	-8,33%	1,89	1,741	1,93	1,76
29/01/2024	2.457.932	5,50%	1,91	1,795	1,97	1,92
26/01/2024	3.906.972	2,81%	1,84	1,76	1,955	1,83
25/01/2024	4.993.576	5,78%	1,79	1,69	1,93	1,83
24/01/2024	6.333.232	7,50%	1,67	1,605	1,77	1,72
23/01/2024	2.721.945	15,94%	1,29	1,43	1,60	1,60
22/01/2024	1.373.409	6,15%	1,29	1,29	1,40	1,38
19/01/2024	1.676.205	0,00%	1,38	1,24	1,33	1,30
18/01/2024	1.121.053	-5,11%	1,38	1,28	1,38	1,30
17/01/2024	1.223.254	3,79%	1,29	1,27	1,37	1,37
16/01/2024	1.257.367	-3,65%	1,41	1,31	1,37	1,32
15/01/2024	1.171.535	-2,84%	1,41	1,33	1,449	1,37
12/01/2024	1.171.535	-2,84%	1,41	1,33	1,449	1,37
11/01/2024	845.821	-2,76%	1,46	1,38	1,46	1,41
10/01/2024	783.450	-2,03%	1,52	1,43	1,50	1,45
09/01/2024	973.814	-3,27%	1,52	1,46	1,53	1,48
08/01/2024	3.357.663	3,70%	1,50	1,33	1,54	1,5295
05/01/2024	2.293.498	-7,81%	1,54	1,46	1,67	1,475
04/01/2024	2.282.293	5,96%	1,54	1,51	1,64	1,60
03/01/2024	1.948.087	-5,35%	1,62	1,50	1,62	1,505
02/01/2024	1.972.701	3,92%	1,49	1,44	1,67	1,59
29/12/2023	1.845.268	0,00%	1,57	1,51	1,615	1,53
28/12/2023	2.553.236	4,11%	1,49	1,455	1,635	1,52
27/12/2023	1.808.079	3,55%	1,43	1,3801	1,49	1,46
26/12/2023	1.714.879	7,63%	1,36	1,32	1,43	1,41
22/12/2023	1.151.935	3,15%	1,29	1,2825	1,37	1,31
21/12/2023	948.501	4,10%	1,26	1,22	1,31	1,27
20/12/2023	1.407.035	-3,94%	1,25	1,225	1,35	1,22
19/12/2023	1.212.459	4,96%	1,22	1,22	1,30	1,27
18/12/2023	955.165	-4,72%	1,31	1,20	1,28	1,21
15/12/2023	1.439.977	-2,31%	1,31	1,24	1,33	1,27
14/12/2023	1.446.674	1,56%	1,30	1,25	1,35	1,30
13/12/2023	1.345.475	8,48%	1,19	1,1704	1,30	1,28
12/12/2023	770.158	-5,60%	1,22	1,16	1,22	1,18
11/12/2023	1.192.884	0,00%	1,25	1,16	1,275	1,25
08/12/2023	1.231.035	0,00%	1,25	1,24	1,30	1,25
07/12/2023	1.233.764	0,81%	1,29	1,20	1,33	1,25
06/12/2023	1.534.400	8,77%	1,15	1,13	1,26	1,24
05/12/2023	1.277.945	-5,00%	1,19	1,14	1,22	1,14
04/12/2023	1.581.800	4,35%	1,13	1,1204	1,21	1,20
01/12/2023	1.333.543	8,49%	1,13	1,04	1,16	1,15
30/11/2023	2.416.443	-3,60%	1,13	1,06	1,16	1,07
29/11/2023	740.092	0,91%	1,12	1,10	1,15	1,11
28/11/2023	723.393	-0,90%	1,12	1,07	1,1235	1,10
27/11/2023	979.596	-1,77%	1,13	1,09	1,135	1,11
24/11/2023	553.923	3,64%	1,16	1,10	1,165	1,14
23/11/2023	658.853	2,78%	1,10	1,10	1,15	1,11
22/11/2023	650.366	1,85%	1,10	1,10	1,15	1,10
21/11/2023	837.523	-8,48%	1,15	1,085	1,16	1,08
20/11/2023	2.128.828	3,57%	1,15	1,13	1,20	1,16
17/11/2023	986.495	5,66%	1,09	1,0604	1,12	1,12
16/11/2023	1.348.255	-7,02%	1,10	1,04	1,11	1,06
15/11/2023	1.825.578	2,68%	1,13	1,11	1,25	1,15
14/11/2023	1.454.977	4,67%	1,10	1,075	1,1599	1,12
13/11/2023	2.726.724	5,85%	1,02	0,94	1,07	1,0691
10/11/2023	4.188.871	-2,42%	1,13	0,9201	1,03	1,01
09/11/2023	1.312.046	-9,21%	1,13	1,03	1,145	1,035
08/11/2023	3.017.345	-8,80%	1,27	1,10	1,24	1,14
07/11/2023	955.502	-3,10%	1,50	1,23	1,28	1,25
06/11/2023	1.844.892	-12,84%	1,50	1,27	1,50	1,29
03/11/2023	2.356.147	5,71%	1,35	1,26	1,50	1,48
02/11/2023	1.586.838	4,48%	1,26	1,26	1,40	1,40
01/11/2023	1.366.239	8,07%	1,26	1,205	1,34	1,34
31/10/2023	1.266.968	3,33%	1,19	1,145	1,26	1,24
30/10/2023	1.338.129	8,11%	1,16	1,10	1,21	1,20
27/10/2023	787.543	-3,48%	1,16	1,10	1,17	1,11
26/10/2023	1.185.700	1,32%	1,14	1,115	1,155	1,15
25/10/2023	963.518	-4,62%	1,17	1,12	1,17	1,135
24/10/2023	1.880.024	10,09%	1,11	1,08	1,21	1,20
23/10/2023	1.655.933	-3,54%	1,09	1,08	1,13	1,09
20/10/2023	1.323.363	-2,17%	1,16	1,115	1,17	1,13
19/10/2023	1.665.460	-3,75%	1,16	1,1001	1,1701	1,155
18/10/2023	1.473.923	-3,20%	1,25	1,17	1,25	1,21
17/10/2023	3.651.576	-8,46%	1,37	1,20	1,37	1,245
16/10/2023	4.552.774	14,29%	1,06	1,22	1,4292	1,36
13/10/2023	4.085.595	15,39%	1,06	1,045	1,215	1,20
12/10/2023	1.513.690	-2,80%	1,06	1,0075	1,07	1,04
11/10/2023	1.878.411	-4,46%	1,13	1,05	1,13	1,07
10/10/2023	6.517.481	12,00%	1,07	1,09	1,22	1,12