Takeda Pharmaceutical Co Ltd ADR (TAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	966.499	0,00%	13,60	13,58	13,745	13,70
17/07/2024	966.499	3,01%	13,60	13,58	13,745	13,70
16/07/2024	775.455	-0,67%	13,34	13,255	13,34	13,30
15/07/2024	883.427	-0,37%	13,43	13,32	13,48	13,39
12/07/2024	729.623	0,30%	13,46	13,38	13,50	13,44
11/07/2024	763.911	1,13%	13,50	13,365	13,53	13,40
10/07/2024	262.116	0,76%	13,18	13,17	13,25	13,25
09/07/2024	273.032	-0,23%	13,16	13,065	13,16	13,15
08/07/2024	264.520	-0,23%	13,20	13,14	13,205	13,18
05/07/2024	279.531	0,76%	13,12	13,12	13,23	13,21
04/07/2024	107.481	0,00%	13,06	13,06	13,155	13,11
03/07/2024	107.481	0,61%	13,06	13,06	13,155	13,11
02/07/2024	268.976	0,23%	13,00	12,95	13,04	13,03
01/07/2024	341.163	0,46%	13,00	12,975	13,09	13,00
28/06/2024	297.161	0,23%	12,97	12,94	13,04	12,94
27/06/2024	498.774	-0,08%	12,93	12,865	12,94	12,91
26/06/2024	240.029	-0,46%	12,89	12,86	12,955	12,92
25/06/2024	589.213	0,78%	12,90	12,81	12,985	12,98
24/06/2024	385.247	2,22%	12,80	12,78	12,925	12,88
21/06/2024	808.954	-0,08%	12,62	12,60	12,705	12,60
20/06/2024	393.927	-0,47%	12,62	12,575	12,645	12,61
19/06/2024	742.939	0,00%	12,79	12,625	12,83	12,67
18/06/2024	742.939	-3,28%	12,79	12,625	12,83	12,67
17/06/2024	665.998	0,50%	13,06	13,05	13,20	13,165
14/06/2024	562.756	0,23%	13,08	13,03	13,12	13,11
13/06/2024	484.193	-1,95%	13,47	13,055	13,13	13,08
12/06/2024	715.096	0,00%	13,47	13,315	13,47	13,34
11/06/2024	509.331	-1,22%	13,41	13,265	13,41	13,345
10/06/2024	856.761	0,30%	13,44	13,405	13,555	13,51
07/06/2024	382.915	-0,48%	13,42	13,42	13,50	13,465
06/06/2024	658.445	0,22%	13,42	13,42	13,55	13,54
05/06/2024	473.775	0,97%	13,37	13,36	13,53	13,53
04/06/2024	729.719	0,30%	13,41	13,345	13,41	13,40
03/06/2024	809.298	0,08%	13,38	13,34	13,48	13,36
31/05/2024	798.211	2,46%	13,21	13,195	13,37	13,35
30/05/2024	636.476	0,70%	13,04	12,99	13,06	13,03
29/05/2024	588.202	-1,30%	13,04	12,93	13,0495	12,94
28/05/2024	714.256	-0,08%	13,17	13,085	13,18	13,11
27/05/2024	553.951	0,00%	13,09	13,09	13,19	13,12
24/05/2024	553.951	0,46%	13,09	13,09	13,19	13,12
23/05/2024	579.754	-0,31%	13,12	12,99	13,14	13,02
22/05/2024	520.917	-1,10%	13,14	13,03	13,14	13,055
21/05/2024	459.800	-0,64%	13,245	13,17	13,28	13,195
20/05/2024	311.853	0,45%	13,30	13,262	13,3293	13,28
17/05/2024	425.510	-0,60%	13,32	13,21	13,28	13,23
16/05/2024	495.899	-0,60%	13,32	13,27	13,35	13,31
15/05/2024	555.379	-0,41%	13,41	13,355	13,47	13,395
14/05/2024	628.386	2,59%	13,41	13,40	13,49	13,45
13/05/2024	954.965	-1,00%	13,17	13,10	13,21	13,1175
10/05/2024	824.329	-0,90%	13,21	13,17	13,303	13,25
09/05/2024	1.194.852	2,45%	12,90	12,77	13,47	13,38
08/05/2024	780.449	-1,73%	13,07	13,05	13,16	13,05
07/05/2024	959.770	-0,60%	13,39	13,22	13,29	13,28
06/05/2024	785.050	-0,11%	13,39	13,31	13,41	13,355
03/05/2024	616.121	0,75%	13,34	13,305	13,41	13,37
02/05/2024	572.001	0,64%	13,275	13,215	13,31	13,275
01/05/2024	506.946	0,84%	13,09	13,085	13,2779	13,19
30/04/2024	358.658	-0,68%	13,15	13,08	13,23	13,08
29/04/2024	573.661	1,07%	13,06	13,11	13,15	13,17
26/04/2024	628.334	-0,27%	13,06	13,005	13,08	13,035
25/04/2024	693.552	-1,21%	13,175	13,05	13,19	13,07
24/04/2024	438.854	-1,08%	13,29	13,21	13,29	13,235
23/04/2024	788.818	0,23%	13,35	13,30	13,41	13,39
22/04/2024	673.657	0,91%	13,33	13,295	13,41	13,36
19/04/2024	517.428	0,65%	13,15	13,17	13,26	13,245
18/04/2024	631.337	0,08%	13,16	13,11	13,225	13,16
17/04/2024	735.584	-0,53%	13,16	13,11	13,17	13,16
16/04/2024	1.050.025	0,46%	13,29	13,22	13,30	13,24
15/04/2024	690.143	-1,42%	13,51	13,17	13,341	13,18
12/04/2024	869.144	-1,47%	13,51	13,35	13,548	13,38
11/04/2024	1.526.131	0,07%	13,51	13,465	13,60	13,58
10/04/2024	1.021.143	-0,59%	13,52	13,455	13,59	13,57
09/04/2024	645.957	-0,15%	13,72	13,59	13,69	13,65
08/04/2024	898.981	0,33%	13,64	13,62	13,775	13,665
05/04/2024	826.926	1,04%	13,55	13,455	13,62	13,62
04/04/2024	772.115	-0,37%	13,55	13,46	13,61	13,48
03/04/2024	755.536	-0,15%	13,52	13,47	13,58	13,53
02/04/2024	860.488	-0,91%	13,57	13,48	13,588	13,545
01/04/2024	594.664	-1,58%	13,765	13,62	13,77	13,67
28/03/2024	693.562	-2,11%	14,31	13,82	13,96	13,89
27/03/2024	656.689	-1,39%	14,31	14,18	14,32	14,19
26/03/2024	1.195.534	1,66%	14,17	14,375	14,44	14,385
25/03/2024	1.104.053	-1,84%	14,17	14,08	14,25	14,145
22/03/2024	606.116	0,35%	14,46	14,3823	14,46	14,41
21/03/2024	818.130	-1,31%	14,45	14,36	14,525	14,36
20/03/2024	687.993	0,97%	14,49	14,37	14,55	14,55
19/03/2024	821.055	-1,03%	14,49	14,39	14,55	14,41
18/03/2024	495.215	0,62%	14,49	14,55	14,61	14,56
15/03/2024	717.468	0,98%	14,49	14,345	14,51	14,48
14/03/2024	441.259	-0,56%	14,49	14,31	14,49	14,34
13/03/2024	763.050	0,31%	14,38	14,37	14,425	14,415
12/03/2024	836.381	-1,37%	14,50	14,365	14,51	14,37
11/03/2024	579.909	-1,32%	14,57	14,53	14,66	14,575
08/03/2024	540.137	-0,61%	14,765	14,72	14,8125	14,77
07/03/2024	520.891	1,16%	14,77	14,77	14,87	14,86
06/03/2024	701.619	2,01%	14,47	14,565	14,71	14,69
05/03/2024	487.954	-0,55%	14,47	14,36	14,49	14,40
04/03/2024	1.054.843	-0,55%	14,445	14,40	14,49	14,48
01/03/2024	478.663	-0,17%	14,54	14,49	14,58	14,565
29/02/2024	611.367	-0,34%	14,59	14,525	14,63	14,60