Revance Therapeutics Inc (RVNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	4.249.199	-4,82%	13,84	13,10	14,24	13,145
19/09/2023	9.912.474	-16,17%	12,49	11,10	13,855	14,00
18/09/2023	1.175.884	-0,60%	16,75	16,29	16,98	16,70
15/09/2023	1.916.919	-2,61%	17,36	16,71	17,36	16,80
14/09/2023	1.033.507	1,35%	17,06	16,90	17,59	17,25
13/09/2023	1.508.842	5,65%	15,49	15,91	17,38	17,02
12/09/2023	1.852.310	4,41%	15,49	15,13	16,22	16,11
11/09/2023	906.592	-0,39%	15,49	15,40	15,85	15,43
08/09/2023	928.267	-6,57%	16,50	15,47	16,65	15,49
07/09/2023	1.380.869	-1,95%	16,81	16,14	17,62	16,58
06/09/2023	790.235	-3,32%	17,38	16,66	17,62	16,91
05/09/2023	1.065.756	-3,69%	18,00	17,05	18,2096	17,49
04/09/2023	890.781	3,01%	17,93	17,6901	18,34	18,16
01/09/2023	890.781	3,01%	17,93	17,6901	18,34	18,16
31/08/2023	618.761	-1,51%	17,93	17,61	18,23	17,60
30/08/2023	690.874	-2,19%	18,18	17,64	18,31	17,87
29/08/2023	399.969	-0,11%	18,18	18,14	18,57	18,27
28/08/2023	456.129	-1,14%	18,64	17,98	18,94	18,29
25/08/2023	501.045	-0,32%	18,70	18,34	19,01	18,50
24/08/2023	692.250	-0,27%	18,70	18,095	18,63	18,56
23/08/2023	901.414	4,03%	18,70	18,05	18,96	18,61
22/08/2023	1.056.753	1,94%	17,60	16,94	18,01	17,89
21/08/2023	930.361	1,39%	17,23	17,23	17,75	17,55
18/08/2023	1.485.252	-1,76%	17,41	17,035	17,76	17,31
17/08/2023	969.074	-6,05%	18,90	17,51	18,75	17,62
16/08/2023	530.259	-0,24%	18,90	18,60	19,08	18,755
15/08/2023	701.968	-3,39%	19,44	18,675	19,8799	18,80
14/08/2023	1.628.377	3,60%	20,07	18,6401	20,38	19,59
11/08/2023	1.067.955	-3,82%	19,63	18,72	20,3082	18,91
10/08/2023	1.266.290	-2,77%	20,56	19,17	20,50	19,66
09/08/2023	3.038.431	-8,05%	22,00	19,14	22,45	20,22
08/08/2023	1.543.271	1,34%	21,64	21,08	22,22	21,99
07/08/2023	1.022.452	-4,62%	22,80	21,70	23,025	21,70
04/08/2023	873.378	-1,09%	22,87	22,73	23,38	22,75
03/08/2023	983.398	4,12%	22,10	21,89	23,23	23,00
02/08/2023	737.535	-4,12%	22,69	21,92	22,84	22,09
01/08/2023	1.194.617	-2,50%	23,38	22,58	23,53	23,04
31/07/2023	584.641	4,88%	22,29	22,72	23,74	23,63
28/07/2023	556.404	2,32%	22,29	22,07	22,86	22,53
27/07/2023	1.619.468	-5,45%	22,60	21,76	24,87	22,02
26/07/2023	595.536	2,96%	22,60	22,404	23,54	23,29
25/07/2023	472.136	-0,62%	22,60	22,28	22,98	22,62
24/07/2023	625.060	-0,96%	22,65	22,525	23,43	22,76
21/07/2023	651.730	1,95%	22,65	22,52	23,04	22,98
20/07/2023	545.402	-1,18%	22,79	22,05	22,90	22,54
19/07/2023	464.367	2,75%	22,24	22,20	22,875	22,81
18/07/2023	668.252	-0,36%	23,23	21,955	22,57	22,20
17/07/2023	678.013	-1,02%	23,23	22,23	22,99	22,28
14/07/2023	920.638	-3,10%	23,23	22,39	23,345	22,51
13/07/2023	1.349.430	-0,51%	23,43	22,72	23,68	23,23
12/07/2023	906.908	-5,08%	24,33	23,30	24,97	23,35
11/07/2023	1.126.964	-0,65%	24,33	24,33	24,96	24,60
10/07/2023	630.875	2,44%	24,33	23,905	25,33	24,76
07/07/2023	630.884	0,50%	24,33	23,905	24,41	24,17
06/07/2023	990.307	-2,71%	24,33	23,81	24,42	24,05
05/07/2023	755.511	-1,40%	25,06	24,40	25,22	24,72
04/07/2023	377.839	1,70%	25,04	24,725	25,26	25,74
03/07/2023	377.835	0,24%	25,04	24,725	25,26	25,37
30/06/2023	1.525.349	2,47%	25,04	24,84	25,69	25,31
29/06/2023	1.449.741	-2,76%	25,37	24,62	25,8291	24,70
28/06/2023	931.006	-0,31%	25,63	25,27	26,28	25,40
27/06/2023	1.114.623	0,51%	25,45	24,945	25,81	25,48
26/06/2023	1.303.202	-5,20%	26,65	25,33	26,76	25,35
23/06/2023	918.918	-1,22%	26,76	26,365	27,50	26,74
22/06/2023	642.107	-4,58%	28,43	27,01	28,425	27,07
21/06/2023	722.807	-1,49%	28,93	27,66	28,93	28,37
20/06/2023	1.013.252	-1,91%	29,20	27,725	29,30	28,80
19/06/2023	892.736	2,30%	29,04	28,455	29,44	29,36
16/06/2023	892.736	2,30%	29,04	28,455	29,44	29,36
15/06/2023	1.158.061	0,88%	28,80	27,91	28,96	28,70
14/06/2023	1.056.663	-1,32%	28,80	28,225	29,275	28,45
13/06/2023	1.431.782	-2,44%	29,42	28,58	29,59	28,83
12/06/2023	704.063	-1,07%	31,13	29,35	29,96	29,55
09/06/2023	852.009	-4,05%	31,13	29,665	31,17	29,87
08/06/2023	458.690	-3,17%	32,00	31,02	32,43	31,13
07/06/2023	637.661	3,91%	31,41	31,32	32,45	32,15
06/06/2023	490.592	-0,77%	30,91	30,475	31,55	30,94
05/06/2023	2.651.943	0,39%	31,06	31,03	32,26	31,18
02/06/2023	709.119	2,14%	30,43	30,265	31,37	31,06
01/06/2023	775.954	-0,49%	30,57	30,28	30,98	30,41
31/05/2023	609.637	-0,62%	30,50	30,21	31,2039	30,27
30/05/2023	609.637	-0,62%	30,50	30,21	31,2039	30,27
29/05/2023	529.277	-1,14%	30,91	30,15	31,45	30,46
26/05/2023	529.277	-1,14%	30,91	30,15	31,45	30,46
25/05/2023	563.426	-2,22%	31,78	30,1275	31,8646	30,81
24/05/2023	677.396	0,13%	31,26	30,51	31,61	31,51
23/05/2023	1.181.446	-3,20%	32,32	31,40	33,095	31,47
22/05/2023	841.294	2,17%	31,87	31,58	32,87	32,51
19/05/2023	870.621	0,00%	32,22	31,59	32,41	31,82
18/05/2023	647.447	-0,31%	31,88	31,13	32,455	31,82
17/05/2023	867.574	-4,60%	33,38	31,81	33,71	31,92
16/05/2023	1.213.519	-1,18%	33,50	31,93	33,52	33,46
15/05/2023	768.083	-3,75%	35,15	33,79	35,455	33,86
12/05/2023	1.453.445	-1,51%	35,53	32,89	35,83	35,18
11/05/2023	795.880	-1,35%	36,46	35,20	36,69	35,72
10/05/2023	2.538.804	-3,72%	33,50	32,21	36,45	36,21
09/05/2023	1.962.608	2,76%	36,17	36,005	38,00	37,61
08/05/2023	1.343.786	5,75%	34,72	34,381	36,647	36,60
05/05/2023	1.547.431	2,46%	33,95	33,78	34,84	34,61
04/05/2023	767.950	0,51%	33,58	32,90	33,89	33,78