Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.270.442 |
0,72%
|
16,95
|
15,9854
|
17,07
|
16,89
|
| 02/07/2026 |
1.402.384 |
4,89%
|
16,40
|
16,40
|
16,80
|
16,77
|
| 01/07/2026 |
927.818 |
-0,47%
|
15,92
|
15,905
|
16,0199
|
15,95
|
| 30/06/2026 |
1.305.822 |
0,31%
|
15,98
|
15,7814
|
16,035
|
16,03
|
| 29/06/2026 |
1.377.106 |
0,47%
|
15,91
|
15,87
|
16,045
|
15,98
|
| 26/06/2026 |
1.109.761 |
1,69%
|
15,63
|
15,63
|
15,98
|
15,91
|
| 25/06/2026 |
954.197 |
-0,57%
|
15,7265
|
15,57
|
15,75
|
15,65
|
| 24/06/2026 |
1.356.850 |
-0,82%
|
15,85
|
15,4351
|
15,94
|
15,72
|
| 23/06/2026 |
1.495.121 |
2,30%
|
15,6659
|
15,50
|
15,85
|
15,84
|
| 18/06/2026 |
993.181 |
1,33%
|
15,56
|
15,47
|
15,77
|
15,47
|
| 17/06/2026 |
1.018.774 |
-1,56%
|
15,48
|
15,335
|
15,52
|
15,42
|
| 16/06/2026 |
826.801 |
-0,79%
|
15,64
|
15,56
|
15,757
|
15,66
|
| 15/06/2026 |
1.190.118 |
-0,91%
|
16,00
|
15,75
|
16,00
|
15,77
|
| 12/06/2026 |
1.856.666 |
0,25%
|
15,90
|
15,82
|
16,06
|
15,91
|
| 11/06/2026 |
1.082.945 |
1,24%
|
15,8186
|
15,74
|
15,95
|
15,87
|
| 10/06/2026 |
1.011.412 |
-0,22%
|
15,84
|
15,675
|
15,85
|
15,68
|
| 09/06/2026 |
2.124.089 |
-0,32%
|
15,74
|
15,59
|
15,845
|
15,72
|
| 08/06/2026 |
2.067.085 |
1,03%
|
15,74
|
15,71
|
15,86
|
15,74
|
| 05/06/2026 |
1.526.494 |
0,87%
|
15,60
|
15,46
|
15,675
|
15,60
|
| 04/06/2026 |
1.266.995 |
2,76%
|
14,99
|
14,99
|
15,50
|
15,45
|
| 03/06/2026 |
1.249.752 |
-1,12%
|
14,90
|
14,84
|
15,085
|
15,03
|
| 02/06/2026 |
957.767 |
0,03%
|
15,18
|
15,10
|
15,235
|
15,18
|
| 01/06/2026 |
2.138.620 |
-4,83%
|
15,39
|
15,08
|
15,495
|
15,19
|
| 29/05/2026 |
1.016.070 |
-1,08%
|
16,6061
|
15,94
|
16,6061
|
15,96
|
| 28/05/2026 |
1.075.263 |
0,00%
|
16,26
|
16,10
|
16,26
|
16,15
|
| 27/05/2026 |
1.495.984 |
1,76%
|
16,17
|
16,04
|
16,27
|
16,15
|
| 26/05/2026 |
1.427.995 |
-2,34%
|
15,9568
|
15,855
|
16,02
|
15,87
|
| 22/05/2026 |
1.572.663 |
-1,40%
|
16,1955
|
16,08
|
16,25
|
16,25
|
| 21/05/2026 |
1.330.027 |
-1,20%
|
16,45
|
16,242
|
16,49
|
16,48
|
| 20/05/2026 |
767.866 |
0,60%
|
16,58
|
16,54
|
16,73
|
16,68
|
| 19/05/2026 |
1.126.031 |
0,15%
|
16,44
|
16,44
|
16,665
|
16,58
|
| 18/05/2026 |
1.572.409 |
-0,24%
|
16,6997
|
16,505
|
16,735
|
16,57
|
| 15/05/2026 |
943.467 |
0,14%
|
16,70
|
16,59
|
16,73
|
16,61
|
| 14/05/2026 |
1.603.830 |
-0,06%
|
16,88
|
16,57
|
16,88
|
16,63
|
| 13/05/2026 |
1.791.543 |
1,34%
|
16,25
|
15,98
|
16,64
|
16,64
|
| 12/05/2026 |
2.142.290 |
0,40%
|
16,46
|
16,35
|
16,565
|
16,42
|
| 11/05/2026 |
2.315.947 |
-0,61%
|
16,46
|
16,28
|
16,535
|
16,36
|
| 08/05/2026 |
2.103.483 |
-0,93%
|
16,76
|
16,46
|
16,76
|
16,46
|
| 07/05/2026 |
2.436.392 |
-0,51%
|
17,1295
|
16,60
|
17,1295
|
16,64
|
| 06/05/2026 |
1.502.922 |
0,94%
|
16,50
|
16,50
|
18,7979
|
16,72
|
| 05/05/2026 |
1.170.743 |
-0,06%
|
16,70
|
16,50
|
16,70
|
16,55
|
| 04/05/2026 |
1.102.856 |
-0,30%
|
16,77
|
16,525
|
16,77
|
16,56
|
| 01/05/2026 |
576.520 |
-0,36%
|
16,68
|
16,55
|
16,71
|
16,62
|
| 30/04/2026 |
1.000.264 |
2,42%
|
16,67
|
16,64
|
16,7658
|
16,68
|
| 29/04/2026 |
966.242 |
-0,67%
|
16,57
|
16,24
|
16,57
|
16,30
|
| 28/04/2026 |
1.389.998 |
0,31%
|
16,495
|
16,35
|
16,545
|
16,41
|
| 27/04/2026 |
141.395 |
-0,72%
|
16,39
|
16,3401
|
16,56
|
16,36
|
| 24/04/2026 |
656.683 |
-0,12%
|
16,74
|
16,56
|
16,74
|
16,63
|
| 23/04/2026 |
832.281 |
0,30%
|
16,63
|
16,545
|
16,78
|
16,65
|
| 22/04/2026 |
1.370.405 |
-2,70%
|
16,76
|
16,585
|
16,88
|
16,60
|
| 21/04/2026 |
1.760.484 |
-2,79%
|
17,35
|
17,06
|
17,35
|
17,06
|
| 20/04/2026 |
1.182.557 |
-1,52%
|
17,64
|
17,55
|
18,06
|
17,55
|
| 17/04/2026 |
1.077.009 |
0,23%
|
17,87
|
17,79
|
17,98
|
17,82
|
| 16/04/2026 |
1.618.804 |
-0,36%
|
17,74
|
17,70
|
17,875
|
17,78
|
| 15/04/2026 |
1.124.161 |
0,00%
|
17,7376
|
17,7376
|
17,965
|
17,85
|
| 14/04/2026 |
1.747.131 |
0,17%
|
17,7477
|
17,6789
|
17,93
|
17,85
|
| 13/04/2026 |
1.446.128 |
-1,44%
|
18,3176
|
17,6103
|
18,3176
|
17,82
|
| 10/04/2026 |
1.277.512 |
-2,06%
|
18,14
|
18,055
|
18,23
|
18,08
|
| 09/04/2026 |
1.496.575 |
-1,05%
|
18,45
|
18,30
|
18,60
|
18,46
|
| 08/04/2026 |
1.622.902 |
2,02%
|
18,80
|
18,41
|
18,80
|
18,66
|
| 07/04/2026 |
2.213.656 |
0,38%
|
18,7988
|
18,075
|
18,7988
|
18,29
|
| 06/04/2026 |
1.785.012 |
-2,78%
|
18,30
|
18,16
|
18,34
|
18,22
|
| 02/04/2026 |
1.297.431 |
-0,16%
|
18,77
|
18,4601
|
18,83
|
18,74
|
| 01/04/2026 |
1.813.940 |
1,30%
|
18,64
|
18,57
|
18,895
|
18,77
|
| 31/03/2026 |
2.016.943 |
1,37%
|
18,1706
|
18,1706
|
18,585
|
18,52
|
| 30/03/2026 |
1.385.629 |
1,90%
|
17,91
|
17,91
|
18,34
|
18,27
|
| 27/03/2026 |
1.046.010 |
-0,86%
|
18,09
|
17,87
|
18,19
|
17,91
|
| 26/03/2026 |
932.829 |
-1,34%
|
18,21
|
18,04
|
18,265
|
18,06
|
| 25/03/2026 |
1.056.486 |
1,39%
|
18,04
|
18,04
|
18,385
|
18,29
|
| 24/03/2026 |
1.477.312 |
1,01%
|
17,86
|
17,79
|
18,115
|
18,04
|
| 23/03/2026 |
1.648.708 |
0,20%
|
17,63
|
17,63
|
17,985
|
17,86
|
| 20/03/2026 |
1.253.581 |
-1,52%
|
18,0609
|
17,7823
|
18,12
|
17,83
|
| 19/03/2026 |
1.363.408 |
0,44%
|
18,03
|
17,87
|
18,20
|
18,11
|
| 18/03/2026 |
1.262.212 |
-1,93%
|
18,19
|
17,985
|
18,31
|
18,03
|
| 17/03/2026 |
1.426.010 |
0,93%
|
18,31
|
18,31
|
18,52
|
18,39
|
| 16/03/2026 |
1.611.753 |
2,53%
|
17,88
|
17,88
|
18,24
|
18,22
|
| 13/03/2026 |
1.280.525 |
0,00%
|
17,79
|
17,74
|
17,955
|
17,77
|
| 12/03/2026 |
1.150.179 |
-1,93%
|
17,80
|
17,7513
|
17,90
|
17,77
|
| 11/03/2026 |
891.832 |
-0,52%
|
18,21
|
18,00
|
18,21
|
18,12
|
| 10/03/2026 |
1.033.423 |
0,75%
|
18,07
|
18,07
|
18,34
|
18,21
|
| 09/03/2026 |
1.329.568 |
1,09%
|
17,56
|
17,56
|
18,09
|
18,07
|
| 06/03/2026 |
1.115.789 |
0,62%
|
17,82
|
17,71
|
17,88
|
17,88
|
| 05/03/2026 |
1.138.939 |
-2,61%
|
18,05
|
17,615
|
18,05
|
17,76
|
| 04/03/2026 |
1.496.828 |
0,77%
|
18,0536
|
18,0536
|
18,26
|
18,22
|
| 03/03/2026 |
1.475.468 |
-1,95%
|
17,86
|
17,5106
|
18,15
|
18,08
|
| 02/03/2026 |
1.325.387 |
-1,76%
|
18,75
|
18,29
|
18,75
|
18,44
|
| 27/02/2026 |
925.194 |
1,11%
|
18,25
|
18,25
|
18,78
|
18,75
|
| 26/02/2026 |
1.564.675 |
-0,43%
|
18,50
|
18,36
|
18,555
|
18,53
|
| 25/02/2026 |
852.547 |
-0,21%
|
18,65
|
18,54
|
18,6901
|
18,61
|
| 24/02/2026 |
1.461.692 |
-0,80%
|
18,50
|
18,49
|
18,74
|
18,65
|
| 23/02/2026 |
939.432 |
0,75%
|
18,60
|
18,60
|
18,82
|
18,80
|
| 20/02/2026 |
1.008.319 |
0,00%
|
18,75
|
18,52
|
18,8661
|
18,66
|
| 19/02/2026 |
1.354.788 |
0,65%
|
18,59
|
18,56
|
18,72
|
18,66
|
| 18/02/2026 |
1.280.425 |
1,53%
|
18,81
|
18,455
|
18,81
|
18,54
|
| 17/02/2026 |
1.235.011 |
-1,08%
|
18,12
|
18,12
|
18,38
|
18,26
|
| 13/02/2026 |
1.343.205 |
0,49%
|
18,28
|
18,28
|
18,50
|
18,46
|
| 12/02/2026 |
1.338.110 |
0,49%
|
18,38
|
18,23
|
18,447
|
18,37
|
| 11/02/2026 |
875.226 |
1,02%
|
18,23
|
18,09
|
18,30
|
18,28
|
| 10/02/2026 |
919.803 |
2,09%
|
17,99
|
17,99
|
18,16
|
18,10
|
| 09/02/2026 |
1.187.114 |
0,20%
|
17,71
|
17,58
|
17,81
|
17,73
|
