Revance Therapeutics Inc (RVNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	488.300	2,74%	21,72	21,43	22,3627	22,14
09/12/2022	600.802	-2,40%	22,02	20,61	22,02	21,55
08/12/2022	545.571	3,32%	21,34	21,02	22,12	22,08
07/12/2022	507.419	-1,66%	21,96	21,225	22,23	21,37
06/12/2022	1.907.358	2,99%	20,92	20,4933	21,75	21,73
05/12/2022	2.768.580	-4,74%	22,10	20,905	22,12	21,10
02/12/2022	1.929.949	1,79%	21,43	21,23	22,35	22,15
01/12/2022	2.948.375	0,23%	21,86	21,38	21,9253	21,76
30/11/2022	3.018.018	-0,55%	21,86	21,07	22,19	21,71
29/11/2022	1.832.316	-2,98%	22,46	21,63	22,6325	21,83
28/11/2022	1.557.378	-2,22%	23,03	22,37	23,80	22,50
25/11/2022	690.436	4,45%	22,07	22,32	23,12	23,705
24/11/2022	1.152.244	4,45%	22,07	22,45	23,16	22,79
23/11/2022	1.152.244	4,45%	22,07	22,45	23,16	22,79
22/11/2022	2.082.651	2,62%	22,07	21,7272	22,83	22,68
21/11/2022	2.200.487	-2,30%	22,55	21,51	22,51	22,10
18/11/2022	1.569.827	2,96%	22,55	22,03	22,95	22,62
17/11/2022	1.998.004	-5,10%	22,73	21,90	22,93	21,97
16/11/2022	3.679.917	-2,57%	24,19	22,42	24,50	23,15
15/11/2022	2.649.757	1,45%	24,05	23,45	24,43	23,74
14/11/2022	1.211.305	1,74%	21,41	22,255	23,65	23,40
11/11/2022	1.001.248	-2,09%	21,41	21,59	23,15	22,49
10/11/2022	1.204.941	13,15%	21,41	21,065	23,31	22,97
09/11/2022	1.480.544	-5,05%	21,41	18,96	21,10	20,31
08/11/2022	1.217.291	0,52%	21,41	20,90	21,535	21,39
07/11/2022	668.298	0,00%	21,82	20,9799	22,0251	21,18
04/11/2022	925.490	-1,67%	21,82	20,80	21,82	21,15
03/11/2022	677.960	-1,78%	21,83	21,465	22,225	21,51
02/11/2022	667.390	-1,56%	22,30	21,71	22,865	22,11
01/11/2022	400.350	0,67%	22,50	22,06	22,89	22,46
31/10/2022	623.252	-0,58%	22,93	22,18	23,40	22,31
28/10/2022	954.742	-2,86%	23,38	21,77	23,38	22,45
27/10/2022	859.380	-3,33%	23,75	23,13	24,20	23,20
26/10/2022	598.545	0,94%	23,55	23,61	25,02	23,76
25/10/2022	1.253.694	4,48%	23,30	22,37	23,555	23,54
24/10/2022	892.970	-1,18%	23,30	22,42	23,39	22,53
21/10/2022	384.212	-3,99%	23,30	22,72	23,58	23,35
20/10/2022	658.298	-5,69%	23,89	23,31	24,74	23,52
19/10/2022	697.298	-7,90%	24,95	23,41	24,96	23,90
18/10/2022	536.664	2,35%	25,50	24,88	25,685	25,23
17/10/2022	991.300	-1,79%	25,50	24,28	25,90	24,65
14/10/2022	891.145	-6,93%	28,14	25,0001	27,30	25,10
13/10/2022	1.080.093	-3,99%	28,14	26,23	27,33	26,97
12/10/2022	998.790	-0,53%	28,14	27,17	28,28	28,09
11/10/2022	696.243	-0,95%	27,45	27,45	29,0499	28,24
10/10/2022	459.872	-1,63%	29,29	28,17	29,29	28,89
07/10/2022	645.021	-4,42%	30,66	29,00	30,95	29,30
06/10/2022	1.389.565	4,14%	29,95	29,04	30,89	30,67
05/10/2022	454.180	-0,10%	28,815	28,12	29,3086	29,17
04/10/2022	849.382	2,94%	28,73	28,23	29,115	29,06
03/10/2022	1.050.522	4,55%	27,87	26,795	28,37	28,229
30/09/2022	1.253.274	5,18%	25,68	25,46	27,31	27,00
29/09/2022	846.155	2,99%	24,93	23,585	25,83	25,685
28/09/2022	544.166	-2,73%	25,04	24,52	25,60	24,95
27/09/2022	509.274	0,66%	25,04	24,33	25,54	24,55
26/09/2022	621.254	-2,52%	25,04	24,36	25,93	24,39
23/09/2022	701.509	-2,11%	25,04	24,185	25,43	25,02
22/09/2022	1.027.820	-3,41%	25,95	24,3557	26,00	24,92
21/09/2022	778.348	-0,81%	26,15	25,74	26,82	25,80
20/09/2022	663.880	-2,26%	26,56	25,6071	27,10	26,01
19/09/2022	935.697	2,58%	25,73	25,35	26,655	26,61
16/09/2022	1.070.678	-1,78%	26,41	24,96	26,321	25,94
15/09/2022	1.199.015	-4,07%	27,31	26,0482	27,26	26,41
14/09/2022	1.367.045	-0,04%	27,00	26,75	28,855	26,92
13/09/2022	3.574.890	-4,13%	25,50	25,36	27,85	26,93
12/09/2022	1.582.785	-1,34%	26,13	27,87	28,91	28,09
09/09/2022	3.178.495	11,74%	26,13	25,34	29,51	28,46
08/09/2022	5.286.857	21,10%	24,74	22,02	25,47	25,20
07/09/2022	741.957	6,62%	20,06	20,02	21,63	21,43
06/09/2022	389.659	3,04%	21,75	20,035	21,85	20,10
05/09/2022	476.671	3,04%	21,32	20,82	22,16	21,73
02/09/2022	476.671	3,04%	21,32	20,82	22,16	21,73
01/09/2022	508.336	5,98%	19,63	19,67	21,24	21,09
31/08/2022	406.354	0,15%	20,00	19,71	20,285	19,90
30/08/2022	441.793	1,38%	19,79	19,70	20,28	19,87
29/08/2022	315.954	0,82%	19,15	19,21	19,76	19,60
26/08/2022	409.878	-6,27%	20,70	19,42	20,7121	19,44
25/08/2022	531.294	-2,45%	21,50	20,44	21,66	20,74
24/08/2022	665.862	0,21%	21,15	21,15	21,88	21,265
23/08/2022	605.948	-0,14%	21,21	20,90	21,58	21,22
22/08/2022	302.352	-2,25%	21,44	21,10	21,92	21,25
19/08/2022	359.973	-2,20%	22,00	21,178	22,24	21,74
18/08/2022	486.642	2,54%	21,60	21,42	22,60	22,23
17/08/2022	323.263	-2,87%	21,86	21,24	22,24	21,68
16/08/2022	396.357	0,88%	22,06	21,67	22,71	22,315
15/08/2022	528.262	-1,65%	22,27	21,8254	22,78	22,12
12/08/2022	475.445	4,90%	21,57	21,50	23,09	22,49
11/08/2022	775.844	-0,60%	21,20	20,88	22,70	21,44
10/08/2022	943.116	22,73%	19,01	17,87	21,60	21,44
09/08/2022	932.462	-9,67%	19,01	16,4701	19,45	17,47
08/08/2022	393.501	-1,58%	19,73	19,32	20,20	19,34
05/08/2022	430.062	7,38%	17,99	17,955	19,69	19,65
04/08/2022	220.432	1,67%	17,04	17,845	18,52	18,30
03/08/2022	377.033	7,14%	17,04	17,04	18,01	18,00
02/08/2022	312.595	7,28%	15,52	15,39	16,85	16,80
01/08/2022	345.326	0,90%	15,68	15,31	16,12	15,66
29/07/2022	845.019	-1,08%	15,68	14,51	15,6425	15,52
28/07/2022	150.135	-0,88%	15,92	15,29	15,90	15,69
27/07/2022	127.687	0,64%	15,81	15,39	16,00	15,83
26/07/2022	191.847	-1,78%	15,95	15,40	16,06	15,725