NeuroCrine BioSciences Inc (NBIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	471.663	-1,01%	136,00	133,82	136,03	134,66
27-02-2024	487.140	0,33%	134,25	134,645	136,555	136,03
26-02-2024	558.693	1,04%	134,25	133,17	136,20	135,58
23-02-2024	299.379	0,61%	130,91	132,73	134,65	134,18
22-02-2024	456.341	2,08%	130,91	130,5507	133,84	133,37
21-02-2024	495.985	-1,51%	132,84	129,93	133,605	130,65
20-02-2024	471.489	0,26%	133,14	131,5912	134,1626	132,65
19-02-2024	457.387	-1,26%	134,15	132,23	134,715	132,31
16-02-2024	457.387	-1,26%	134,15	132,23	134,715	132,31
15-02-2024	455.706	1,69%	131,46	131,40	134,13	134,00
14-02-2024	402.435	-1,55%	134,33	131,56	135,99	131,77
13-02-2024	1.291.285	2,61%	134,67	129,5111	134,93	133,84
12-02-2024	589.405	-1,41%	134,67	130,16	133,17	130,43
09-02-2024	465.088	-1,58%	134,67	131,72	135,42	132,30
08-02-2024	665.179	-1,37%	136,78	132,50	136,78	134,42
07-02-2024	1.154.204	-4,67%	135,00	128,33	143,16	136,29
06-02-2024	636.180	0,92%	141,96	140,865	143,16	142,96
05-02-2024	475.874	-0,06%	141,18	139,72	141,97	141,66
02-02-2024	309.463	-0,50%	142,73	141,20	142,91	141,74
01-02-2024	616.772	1,92%	139,77	138,43	142,69	142,45
31-01-2024	867.355	-1,61%	141,94	139,50	142,22	139,77
30-01-2024	325.227	-0,11%	142,50	141,68	142,995	142,06
29-01-2024	314.387	0,05%	142,30	141,89	143,35	142,22
26-01-2024	506.791	0,81%	141,73	140,8142	142,74	142,15
25-01-2024	407.267	0,64%	141,02	139,17	141,2696	141,01
24-01-2024	327.229	-0,21%	141,18	141,18	141,65	140,11
23-01-2024	658.120	0,44%	140,11	139,10	140,71	140,41
22-01-2024	507.495	1,77%	138,50	137,215	140,2953	139,80
19-01-2024	499.310	0,45%	137,12	136,05	137,92	137,37
18-01-2024	756.858	-0,27%	132,71	136,00	139,555	136,75
17-01-2024	865.722	3,39%	132,71	131,85	137,18	137,12
16-01-2024	584.615	0,45%	130,95	130,16	132,69	132,62
15-01-2024	389.923	1,11%	131,33	130,00	132,55	132,03
12-01-2024	389.923	1,11%	131,33	130,00	132,55	132,03
11-01-2024	458.299	-1,37%	131,23	129,50	131,35	130,58
10-01-2024	468.791	-0,99%	131,23	131,66	134,67	132,39
09-01-2024	289.141	-0,17%	131,23	132,265	134,93	133,71
08-01-2024	579.838	1,10%	131,23	129,82	134,05	133,94
05-01-2024	630.138	-0,82%	132,80	131,14	133,54	132,48
04-01-2024	622.549	0,64%	132,92	132,92	134,27	133,58
03-01-2024	387.103	0,76%	130,20	130,845	133,67	132,73
02-01-2024	562.875	-0,02%	130,20	130,15	133,25	131,73
29-12-2023	355.176	-0,30%	132,13	131,015	133,28	131,76
28-12-2023	366.159	-0,46%	132,64	132,10	133,635	132,15
27-12-2023	380.137	1,20%	131,15	130,885	132,98	132,76
26-12-2023	402.818	2,13%	128,84	128,00	131,47	131,19
22-12-2023	1.583.057	6,02%	122,89	122,89	130,84	128,45
21-12-2023	279.373	0,71%	120,89	119,935	121,245	121,16
20-12-2023	569.022	-0,98%	120,89	119,67	121,26	120,31
19-12-2023	395.319	1,32%	120,89	119,95	121,97	121,50
18-12-2023	633.924	-0,25%	120,89	119,68	121,05	119,92
15-12-2023	1.137.671	-0,93%	123,57	119,2975	122,615	120,22
14-12-2023	802.599	-1,78%	123,57	121,105	123,57	121,35
13-12-2023	445.960	1,56%	121,64	121,53	124,00	123,55
12-12-2023	582.070	2,65%	117,21	118,70	122,96	121,65
11-12-2023	257.919	1,05%	117,21	116,67	118,86	118,51
08-12-2023	358.971	-2,27%	119,47	117,23	120,14	117,28
07-12-2023	595.101	0,44%	119,47	118,615	121,33	120,00
06-12-2023	642.459	0,79%	116,32	117,12	120,20	119,47
05-12-2023	450.524	1,73%	116,32	115,45	118,67	118,54
04-12-2023	526.358	-0,50%	116,92	115,615	118,028	116,53
01-12-2023	675.733	0,46%	116,79	115,82	117,795	117,12
30-11-2023	715.199	2,69%	114,01	114,15	116,995	116,59
29-11-2023	274.105	0,62%	113,17	112,11	114,15	113,54
28-11-2023	353.023	-0,16%	112,60	111,808	113,43	112,84
27-11-2023	540.576	0,76%	110,99	110,57	113,23	113,02
24-11-2023	162.529	-0,88%	110,99	110,63	112,28	110,00
23-11-2023	400.463	1,25%	110,48	109,77	111,78	110,98
22-11-2023	398.375	1,25%	110,48	109,77	111,78	110,98
21-11-2023	452.704	0,16%	109,89	108,63	111,10	109,61
20-11-2023	362.427	0,45%	108,14	108,14	110,09	109,43
17-11-2023	397.737	0,16%	109,03	108,29	109,64	108,94
16-11-2023	530.407	-1,75%	110,55	107,84	110,55	108,77
15-11-2023	405.775	-1,49%	112,05	110,61	113,19	110,71
14-11-2023	704.288	1,93%	106,85	111,77	114,52	112,38
13-11-2023	442.832	2,87%	106,85	106,85	110,37	110,25
10-11-2023	1.109.062	-4,44%	115,82	103,63	107,89	107,17
09-11-2023	343.646	-2,81%	116,68	111,745	117,41	112,15
08-11-2023	357.462	-1,11%	116,68	114,70	117,41	115,39
07-11-2023	630.159	2,34%	114,52	113,87	117,35	116,68
06-11-2023	432.032	1,40%	112,64	112,59	114,42	114,01
03-11-2023	391.377	-0,84%	114,63	112,37	114,63	112,44
02-11-2023	469.497	1,66%	110,89	111,37	113,84	113,39
01-11-2023	639.797	0,54%	110,89	108,23	111,81	111,54
31-10-2023	1.050.398	3,56%	106,76	106,48	111,43	110,94
30-10-2023	541.770	1,00%	106,76	106,59	107,93	107,13
27-10-2023	190.942	-1,10%	107,25	106,39	108,28	106,7383
26-10-2023	426.326	-0,29%	108,12	107,52	109,31	107,92
25-10-2023	331.907	-0,93%	108,90	106,95	109,00	108,23
24-10-2023	364.607	1,24%	108,90	107,89	109,67	109,25
23-10-2023	379.717	-2,29%	109,93	107,18	110,29	107,91
20-10-2023	453.697	-0,62%	111,46	109,50	111,63	110,44
19-10-2023	526.085	-0,97%	112,05	108,97	112,57	111,13
18-10-2023	292.310	-1,73%	113,54	112,0663	113,93	112,22
17-10-2023	584.527	0,52%	113,36	113,36	115,87	114,19
16-10-2023	291.338	0,67%	113,63	112,72	114,575	113,60
13-10-2023	435.172	1,44%	113,63	109,925	112,93	112,84
12-10-2023	405.120	-2,09%	114,60	110,35	113,88	111,24
11-10-2023	356.570	-0,58%	112,70	113,19	115,43	113,61
10-10-2023	420.283	1,04%	112,70	112,70	114,95	114,27