Lexicon Pharmaceuticals Inc (LXRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	150.999	3,92%	2,04	2,03	2,14	2,12
09/12/2022	158.881	-5,99%	2,16	2,04	2,16	2,04
08/12/2022	157.930	4,83%	2,11	2,0495	2,20	2,17
07/12/2022	207.385	-1,90%	2,12	2,065	2,13	2,07
06/12/2022	395.193	-2,32%	2,18	2,09	2,19	2,11
05/12/2022	827.547	-4,43%	2,18	2,10	2,225	2,16
02/12/2022	711.754	5,61%	2,18	2,10	2,26	2,26
01/12/2022	600.892	0,00%	2,18	2,105	2,26	2,14
30/11/2022	1.013.857	4,39%	2,04	2,02	2,1385	2,14
29/11/2022	1.209.748	1,49%	2,00	2,00	2,11	2,05
28/11/2022	515.484	-4,70%	2,12	2,01	2,1261	2,03
25/11/2022	164.059	-0,94%	2,21	2,12	2,1885	2,11
24/11/2022	470.026	-4,05%	2,21	2,095	2,225	2,13
23/11/2022	470.026	-4,05%	2,21	2,095	2,225	2,13
22/11/2022	734.740	1,37%	2,20	2,13	2,22	2,22
21/11/2022	606.622	-1,35%	2,20	2,135	2,215	2,19
18/11/2022	525.081	0,45%	2,28	2,20	2,31	2,22
17/11/2022	588.002	-3,91%	2,32	2,18	2,285	2,21
16/11/2022	390.396	-1,29%	2,32	2,27	2,345	2,29
15/11/2022	1.017.969	-3,75%	2,41	2,295	2,46	2,31
14/11/2022	202.792	-2,92%	2,35	2,295	2,41	2,33
11/11/2022	314.930	5,80%	2,15	2,26	2,425	2,37
10/11/2022	384.116	14,29%	2,15	2,04	2,3483	2,24
09/11/2022	192.888	-5,10%	2,15	1,95	2,05	1,955
08/11/2022	278.247	-3,29%	2,15	2,025	2,16	2,06
07/11/2022	185.702	1,44%	2,10	2,0727	2,185	2,11
04/11/2022	188.886	-3,04%	2,09	1,995	2,1599	2,075
03/11/2022	170.895	3,38%	2,09	2,07	2,175	2,14
02/11/2022	136.458	1,44%	2,20	2,11	2,245	2,11
01/11/2022	163.701	3,26%	2,20	2,145	2,275	2,22
31/10/2022	151.798	-2,27%	2,20	2,11	2,21	2,15
28/10/2022	157.088	2,58%	2,10	2,0603	2,195	2,185
27/10/2022	148.652	-0,95%	2,23	2,06	2,12	2,09
26/10/2022	196.453	0,96%	2,23	2,04	2,17	2,11
25/10/2022	526.220	7,73%	2,23	1,95	2,11	2,09
24/10/2022	191.049	0,00%	2,23	1,87	1,97	1,94
21/10/2022	184.635	2,38%	2,23	1,87	1,95	1,935
20/10/2022	215.533	-2,56%	2,23	1,875	2,05	1,90
19/10/2022	444.074	-6,70%	2,23	1,933	2,07	1,95
18/10/2022	331.815	-4,57%	2,23	2,0899	2,2685	2,09
17/10/2022	221.395	4,27%	2,12	2,12	2,21	2,20
14/10/2022	193.424	-0,46%	2,20	2,10	2,23	2,15
13/10/2022	247.493	1,41%	2,20	2,01	2,18	2,16
12/10/2022	207.275	-3,18%	2,20	2,06	2,22	2,13
11/10/2022	281.234	2,33%	2,20	2,10	2,2585	2,20
10/10/2022	201.037	-6,11%	2,30	2,15	2,30	2,15
07/10/2022	248.400	-6,91%	2,46	2,27	2,48	2,29
06/10/2022	188.350	0,20%	2,46	2,425	2,53	2,475
05/10/2022	121.686	0,00%	2,4904	2,43	2,56	2,47
04/10/2022	229.083	4,49%	2,49	2,47	2,57	2,56
03/10/2022	242.202	2,08%	2,48	2,37	2,49	2,45
30/09/2022	221.974	-0,42%	2,53	2,40	2,55	2,40
29/09/2022	98.614	-5,10%	2,53	2,40	2,53	2,42
28/09/2022	207.152	-1,92%	2,32	2,45	2,5799	2,55
27/09/2022	308.227	3,86%	2,32	2,345	2,44	2,42
26/09/2022	200.585	0,00%	2,32	2,30	2,41	2,33
23/09/2022	203.347	-1,69%	2,32	2,305	2,38	2,33
22/09/2022	368.654	-3,67%	2,43	2,31	2,44	2,36
21/09/2022	272.717	-3,36%	2,56	2,4299	2,575	2,445
20/09/2022	613.456	2,43%	2,59	2,425	2,58	2,53
19/09/2022	554.733	-6,08%	2,59	2,3908	2,59	2,47
16/09/2022	419.026	-1,87%	2,65	2,54	2,64	2,63
15/09/2022	317.056	-2,55%	2,72	2,6398	2,77	2,68
14/09/2022	251.478	0,37%	2,73	2,725	2,82	2,75
13/09/2022	234.248	-2,84%	2,75	2,70	2,82	2,74
12/09/2022	239.316	-2,76%	2,89	2,80	2,88	2,82
09/09/2022	270.992	1,75%	2,89	2,8412	2,96	2,90
08/09/2022	261.361	0,37%	2,67	2,70	2,8575	2,73
07/09/2022	783.966	7,78%	2,58	2,55	2,72	2,77
06/09/2022	269.008	-1,45%	2,81	2,57	2,78	2,57
05/09/2022	233.884	-1,45%	2,81	2,72	2,89	2,72
02/09/2022	233.884	-1,45%	2,81	2,72	2,89	2,72
01/09/2022	185.906	0,36%	2,75	2,6612	2,77	2,76
31/08/2022	210.346	1,85%	2,72	2,72	2,82	2,75
30/08/2022	305.171	-2,17%	2,80	2,645	2,85	2,70
29/08/2022	303.652	-1,08%	2,77	2,72	2,83	2,76
26/08/2022	332.485	-7,00%	2,99	2,765	3,0025	2,79
25/08/2022	292.856	-1,32%	3,05	2,9325	3,09	3,00
24/08/2022	301.713	4,84%	2,90	2,88	3,05	3,03
23/08/2022	348.617	4,53%	2,88	2,76	2,928	3,00
22/08/2022	728.239	-6,19%	3,03	2,82	3,11	2,88
19/08/2022	399.363	-0,97%	3,04	2,985	3,145	3,07
18/08/2022	539.481	1,31%	3,07	2,97	3,15	3,10
17/08/2022	767.596	-6,71%	3,22	3,06	3,31	3,06
16/08/2022	556.583	-4,08%	3,40	3,25	3,4239	3,29
15/08/2022	955.672	8,20%	3,18	3,15	3,455	3,43
12/08/2022	1.757.745	14,86%	2,90	2,785	3,27	3,17
11/08/2022	609.633	-0,72%	2,77	2,71	2,855	2,76
10/08/2022	683.106	8,59%	2,65	2,585	2,8092	2,78
09/08/2022	692.891	-0,78%	2,67	2,50	2,65	2,56
08/08/2022	1.690.209	-8,83%	2,87	2,47	3,0165	2,58
05/08/2022	1.414.286	5,20%	2,62	2,6001	2,88	2,83
04/08/2022	1.117.021	0,00%	2,69	2,64	2,79	2,69
03/08/2022	1.032.444	3,46%	2,61	2,60	2,78	2,69
02/08/2022	2.229.073	5,49%	2,55	2,45	2,63	2,50
01/08/2022	710.243	-0,42%	2,36	2,35	2,43	2,37
29/07/2022	1.106.401	-0,83%	2,42	2,35	2,42	2,38
28/07/2022	4.041.650	-26,61%	2,62	2,39	2,71	2,40
27/07/2022	314.562	4,47%	3,18	3,06	3,29	3,27
26/07/2022	268.508	1,95%	3,05	2,955	3,175	3,14