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 > >>
28-02-2024	418.864	-1,28%	14,68	14,63	14,69	14,65
27-02-2024	599.499	0,20%	14,82	14,80	14,88	14,84
26-02-2024	756.047	1,27%	14,69	14,75	14,87	14,805
23-02-2024	2.511.983	-0,14%	14,69	14,602	14,68	14,62
22-02-2024	659.129	-0,75%	14,685	14,625	14,73	14,63
21-02-2024	680.000	-0,61%	14,79	14,63	14,72	14,73
20-02-2024	843.829	1,37%	14,79	14,72	14,88	14,82
19-02-2024	317.637	0,00%	14,55	14,545	14,675	14,62
16-02-2024	317.637	0,55%	14,55	14,545	14,675	14,62
15-02-2024	551.452	-0,83%	14,42	14,375	14,475	14,42
14-02-2024	864.739	1,36%	14,40	14,395	14,55	14,535
13-02-2024	884.502	0,21%	14,27	14,2918	14,37	14,34
12-02-2024	449.389	0,42%	14,27	14,215	14,3184	14,30
09-02-2024	549.932	1,71%	14,18	14,15	14,25	14,24
08-02-2024	492.994	-1,31%	14,20	13,935	14,075	13,995
07-02-2024	669.031	0,14%	13,97	14,155	14,235	14,18
06-02-2024	1.383.993	1,72%	13,97	13,95	14,19	14,16
05-02-2024	2.043.050	-2,52%	14,09	13,845	14,13	13,92
02-02-2024	3.335.225	-0,70%	14,38	14,21	14,47	14,28
01-02-2024	1.488.185	-1,51%	14,65	14,06	14,67	14,38
31-01-2024	742.164	0,38%	14,70	14,565	14,79	14,595
30-01-2024	735.003	-1,56%	14,595	14,515	14,65	14,54
29-01-2024	769.355	1,16%	14,595	14,655	14,77	14,77
26-01-2024	512.856	-0,21%	14,595	14,53	14,645	14,60
25-01-2024	612.214	-0,34%	14,62	14,535	14,65	14,63
24-01-2024	782.371	-0,34%	14,78	14,66	14,845	14,68
23-01-2024	1.747.228	-0,41%	14,78	14,69	14,795	14,73
22-01-2024	505.338	0,54%	14,74	14,74	14,8175	14,79
19-01-2024	501.334	-1,08%	14,67	14,62	14,72	14,71
18-01-2024	535.577	0,10%	14,825	14,77	14,88	14,875
17-01-2024	982.601	-1,03%	14,845	14,795	14,86	14,855
16-01-2024	1.646.294	-0,20%	15,02	14,91	15,03	15,01
15-01-2024	899.654	0,70%	15,02	14,97	15,07	15,035
12-01-2024	899.654	0,70%	15,02	14,97	15,07	15,035
11-01-2024	1.191.437	0,37%	14,85	14,8025	14,955	14,935
10-01-2024	493.485	0,78%	14,85	14,83	14,89	14,875
09-01-2024	642.780	-0,44%	14,71	14,745	14,88	14,765
08-01-2024	882.734	-1,09%	14,71	14,68	14,84	14,56
05-01-2024	756.196	1,17%	14,69	14,65	14,84	14,72
04-01-2024	819.924	1,46%	14,15	14,47	14,59	14,549
03-01-2024	643.070	-0,07%	14,15	14,26	14,38	14,33
02-01-2024	968.458	0,49%	14,23	14,12	14,3462	14,34
29-12-2023	537.564	0,28%	14,23	14,20	14,265	14,26
28-12-2023	680.529	1,03%	14,23	14,20	14,29	14,215
27-12-2023	488.077	0,04%	14,03	14,04	14,08	14,065
26-12-2023	378.660	0,07%	14,03	14,03	14,09	14,06
22-12-2023	467.033	0,57%	14,05	14,03	14,13	14,05
21-12-2023	895.940	2,05%	13,955	13,89	14,01	13,97
20-12-2023	644.768	-0,65%	13,71	13,695	13,8401	13,69
19-12-2023	650.050	-0,11%	13,71	13,71	13,83	13,785
18-12-2023	1.047.692	0,66%	14,165	13,67	13,84	13,80
15-12-2023	2.589.392	-2,42%	14,165	13,655	13,98	13,71
14-12-2023	1.228.576	-0,71%	14,165	13,98	14,165	14,05
13-12-2023	605.493	0,61%	13,99	13,971	14,195	14,145
12-12-2023	546.763	0,14%	14,04	13,94	14,07	14,06
11-12-2023	1.095.176	-0,11%	14,04	13,9601	14,09	14,045
08-12-2023	425.786	-0,20%	14,00	13,99	14,06	14,0518
07-12-2023	659.642	1,00%	14,00	13,945	14,13	14,08
06-12-2023	736.804	-0,22%	14,02	13,94	14,0355	13,94
05-12-2023	595.296	-0,92%	14,02	13,97	14,03	13,97
04-12-2023	1.175.655	-0,49%	14,04	14,01	14,125	14,10
01-12-2023	368.822	0,14%	14,04	14,03	14,17	14,17
30-11-2023	781.436	0,86%	14,08	14,055	14,15	14,14
29-11-2023	828.096	-0,50%	14,02	13,9715	14,035	14,02
28-11-2023	678.685	0,14%	14,07	14,015	14,10	14,09
27-11-2023	549.476	0,25%	14,07	14,04	14,0986	14,075
24-11-2023	342.144	-1,07%	14,015	13,9823	14,095	13,85
23-11-2023	387.711	-0,64%	14,03	13,94	14,0402	13,93
22-11-2023	377.662	-0,18%	14,03	13,94	14,0402	13,995
21-11-2023	697.475	0,07%	14,07	14,00	14,10	14,02
20-11-2023	971.926	0,43%	13,875	13,85	14,03	14,01
17-11-2023	819.405	1,68%	13,70	13,92	13,99	13,95
16-11-2023	440.117	0,00%	13,70	13,695	13,76	13,68
15-11-2023	606.752	-0,94%	13,79	13,67	13,80	13,68
14-11-2023	1.085.226	1,25%	13,78	13,77	13,85	13,81
13-11-2023	652.788	-0,37%	13,59	13,555	13,65	13,64
10-11-2023	941.612	0,77%	13,685	13,56	13,695	13,695
09-11-2023	882.707	-1,38%	13,81	13,56	13,78	13,58
08-11-2023	579.730	-0,07%	13,75	13,715	13,85	13,77
07-11-2023	545.593	0,55%	13,84	13,715	13,80	13,785
06-11-2023	698.681	-2,14%	13,84	13,69	14,03	13,71
03-11-2023	583.863	0,97%	14,00	13,89	14,03	14,005
02-11-2023	731.331	1,61%	13,83	13,77	13,89	13,87
01-11-2023	781.285	0,36%	13,61	13,60	13,6679	13,6483
31-10-2023	971.887	1,76%	13,35	13,47	13,60	13,595
30-10-2023	974.985	-0,89%	13,46	13,33	13,425	13,35
27-10-2023	1.371.104	0,60%	13,46	13,43	13,555	13,46
26-10-2023	3.066.264	-7,62%	13,915	13,195	13,915	13,395
25-10-2023	476.116	-0,65%	14,55	14,46	14,59	14,485
24-10-2023	648.465	0,41%	14,44	14,52	14,59	14,58
23-10-2023	617.245	-0,07%	14,44	14,43	14,55	14,52
20-10-2023	556.226	-0,03%	14,52	14,495	14,57	14,525
19-10-2023	805.114	1,91%	14,65	14,485	14,64	14,91
18-10-2023	643.610	-1,91%	14,65	14,60	14,68	14,625
17-10-2023	697.971	-0,83%	14,885	14,87	14,995	14,915
16-10-2023	593.997	-0,73%	15,00	15,00	15,08	15,03
13-10-2023	349.355	-1,11%	15,07	15,037	15,19	15,14
12-10-2023	433.452	-0,16%	15,35	15,2611	15,39	15,295
11-10-2023	694.195	-0,68%	15,34	15,28	15,375	15,325
10-10-2023	655.719	1,31%	15,37	15,1025	15,47	15,43