NeuroCrine BioSciences Inc (NBIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	402.100	-0,63%	119,67	117,70	119,72	119,44
29/12/2022	207.347	1,28%	119,15	118,57	121,11	120,20
28/12/2022	222.912	-0,21%	118,51	117,52	119,835	118,68
27/12/2022	305.105	-1,15%	120,94	117,99	120,94	118,93
23/12/2022	67.784	-1,97%	122,70	119,77	122,825	119,985
22/12/2022	284.124	1,71%	120,89	120,18	122,71	122,40
21/12/2022	505.455	0,99%	119,51	117,90	121,70	120,34
20/12/2022	527.082	1,04%	118,03	117,11	119,905	119,16
19/12/2022	555.983	0,63%	118,10	116,98	120,40	117,93
16/12/2022	886.116	0,43%	116,18	115,505	117,89	117,19
15/12/2022	695.855	-2,14%	119,24	115,76	119,52	116,69
14/12/2022	492.513	0,20%	119,09	117,50	120,8975	119,24
13/12/2022	783.529	-0,40%	119,97	116,93	120,42	119,00
12/12/2022	470.022	1,91%	118,06	118,00	120,28	119,48
09/12/2022	620.114	-2,62%	119,50	116,96	119,94	117,24
08/12/2022	410.644	-0,92%	121,57	119,94	122,60	120,39
07/12/2022	272.969	1,08%	120,02	118,84	122,45	121,51
06/12/2022	1.706.103	-3,06%	123,77	119,12	125,25	120,21
05/12/2022	1.055.100	-2,22%	125,36	123,00	125,99	124,00
02/12/2022	1.094.982	0,40%	125,36	122,7704	127,42	126,81
01/12/2022	1.218.635	-2,31%	127,34	125,65	129,23	126,31
30/11/2022	2.146.938	4,37%	123,68	123,29	127,50	127,06
29/11/2022	1.777.555	0,07%	121,57	120,975	122,78	121,74
28/11/2022	959.315	-0,33%	118,76	121,1001	124,00	121,75
25/11/2022	575.383	-1,52%	118,76	117,62	122,18	122,58
24/11/2022	863.355	-1,52%	119,94	118,94	122,19	118,97
23/11/2022	863.355	-1,52%	119,94	118,94	122,19	118,97
22/11/2022	1.229.023	2,19%	119,94	118,785	122,125	120,80
21/11/2022	862.498	-1,54%	119,94	117,98	120,71	118,31
18/11/2022	1.836.930	4,43%	115,68	115,63	120,79	120,16
17/11/2022	1.157.293	2,12%	112,85	111,25	115,74	115,06
16/11/2022	2.567.169	-1,83%	119,11	112,342	115,25	112,67
15/11/2022	3.037.712	-2,93%	119,11	113,53	119,24	114,59
14/11/2022	764.285	-2,79%	123,15	117,43	121,67	118,05
11/11/2022	552.296	-1,45%	123,15	119,64	123,22	121,44
10/11/2022	320.516	0,68%	123,15	121,42	125,7117	123,22
09/11/2022	288.145	1,14%	123,15	122,01	124,64	122,38
08/11/2022	423.740	2,35%	121,72	121,76	125,99	123,90
07/11/2022	348.066	-0,71%	124,39	120,45	123,055	120,96
04/11/2022	324.680	-2,00%	124,39	120,015	124,3727	121,6264
03/11/2022	594.399	1,68%	114,55	119,65	125,24	124,11
02/11/2022	1.259.304	-1,17%	114,55	118,715	125,00	122,06
01/11/2022	1.211.200	3,68%	114,55	114,24	123,42	119,36
31/10/2022	575.932	-0,39%	114,55	112,57	116,39	115,12
28/10/2022	420.471	1,56%	114,55	112,18	115,9299	115,62
27/10/2022	610.851	-2,18%	114,44	113,6294	115,33	111,50
26/10/2022	578.809	2,23%	110,08	112,91	115,23	113,99
25/10/2022	368.134	2,25%	110,08	108,4261	113,16	112,59
24/10/2022	732.715	0,09%	112,12	109,64	113,21	110,11
21/10/2022	295.678	0,26%	112,12	107,29	111,425	110,97
20/10/2022	283.634	-2,31%	112,12	109,34	112,0575	110,655
19/10/2022	502.189	-3,95%	112,12	109,07	112,79	109,50
18/10/2022	267.081	1,35%	111,84	111,3501	113,375	112,56
17/10/2022	323.870	2,62%	111,84	108,84	111,505	111,06
14/10/2022	433.276	-2,94%	111,84	108,05	112,80	108,23
13/10/2022	445.171	5,17%	107,55	107,11	111,98	111,51
12/10/2022	423.706	0,69%	108,02	107,47	109,49	108,34
11/10/2022	445.754	1,30%	108,25	106,08	109,52	107,60
10/10/2022	378.963	-1,30%	107,96	106,17	108,98	106,84
07/10/2022	588.773	-2,77%	111,25	107,92	113,63	108,30
06/10/2022	587.031	2,56%	109,08	107,83	111,78	111,43
05/10/2022	321.775	-1,94%	109,00	107,42	109,70	108,65
04/10/2022	922.383	1,80%	108,69	107,68	112,12	109,24
03/10/2022	485.845	0,48%	106,21	105,16	108,315	106,72
30/09/2022	529.946	3,36%	103,04	103,04	106,97	106,21
29/09/2022	752.870	-0,07%	102,94	100,40	103,085	102,755
28/09/2022	431.666	1,45%	102,94	100,04	103,36	102,83
27/09/2022	428.836	0,79%	102,94	100,27	102,71	101,36
26/09/2022	456.575	-2,83%	102,94	100,44	103,91	100,57
23/09/2022	436.899	0,16%	102,98	100,96	103,63	103,50
22/09/2022	256.058	-2,17%	105,38	102,9643	105,09	103,34
21/09/2022	265.515	-1,36%	107,03	105,54	108,43	105,63
20/09/2022	319.917	-0,67%	107,68	105,40	108,2895	107,09
19/09/2022	718.109	1,62%	105,69	104,96	108,71	107,81
16/09/2022	429.894	-0,79%	106,67	104,67	107,36	106,09
15/09/2022	288.427	2,50%	104,12	103,55	107,08	106,93
14/09/2022	461.908	1,53%	102,81	100,4555	104,43	104,32
13/09/2022	437.516	-3,67%	106,00	102,69	106,03	102,75
12/09/2022	322.618	0,14%	107,18	103,55	106,955	106,66
09/09/2022	319.664	-0,27%	107,18	106,0301	107,98	106,51
08/09/2022	859.622	1,05%	105,00	104,63	108,49	106,68
07/09/2022	373.458	2,48%	103,05	102,41	105,96	105,57
06/09/2022	239.767	-2,48%	103,33	101,6998	103,73	103,02
05/09/2022	256.136	-2,48%	105,55	102,748	106,215	103,01
02/09/2022	256.136	-2,48%	105,55	102,748	106,215	103,01
01/09/2022	433.629	0,96%	104,23	101,96	105,675	105,63
31/08/2022	359.366	1,29%	104,28	104,235	105,8519	104,63
30/08/2022	425.694	-1,92%	104,16	102,345	104,735	103,30
29/08/2022	319.015	0,43%	104,52	104,28	106,48	105,32
26/08/2022	344.470	0,55%	103,89	103,46	105,90	104,87
25/08/2022	428.075	-2,15%	107,36	103,77	107,36	104,30
24/08/2022	358.526	0,88%	106,19	106,19	107,89	106,55
23/08/2022	252.489	-0,56%	106,36	104,54	106,885	105,62
22/08/2022	306.603	-0,74%	106,71	105,15	107,67	106,21
19/08/2022	406.250	0,23%	106,89	105,8882	107,445	107,00
18/08/2022	435.699	1,73%	105,44	104,07	107,08	106,76
17/08/2022	325.795	-1,10%	106,03	104,56	106,47	104,94
16/08/2022	481.112	-1,19%	107,41	104,3118	108,62	106,11
15/08/2022	389.180	1,67%	105,31	104,7507	107,50	107,39
12/08/2022	845.859	0,72%	105,19	105,23	106,9588	105,63