Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.284.391 |
0,51%
|
17,78
|
17,70
|
17,985
|
17,70
|
| 05/02/2026 |
1.316.043 |
0,34%
|
17,76
|
17,755
|
17,935
|
17,80
|
| 04/02/2026 |
1.080.500 |
1,78%
|
17,56
|
17,56
|
17,83
|
17,74
|
| 03/02/2026 |
1.901.731 |
-0,34%
|
17,4136
|
17,34
|
17,535
|
17,43
|
| 02/02/2026 |
2.174.385 |
1,51%
|
17,22
|
17,13
|
17,545
|
17,49
|
| 30/01/2026 |
2.620.572 |
0,35%
|
16,81
|
16,81
|
17,235
|
17,23
|
| 29/01/2026 |
2.400.281 |
2,88%
|
16,86
|
16,86
|
17,255
|
17,17
|
| 28/01/2026 |
2.366.844 |
-1,30%
|
16,78
|
16,63
|
16,78
|
16,69
|
| 27/01/2026 |
1.977.362 |
1,81%
|
16,62
|
16,62
|
16,93
|
16,91
|
| 26/01/2026 |
1.262.949 |
2,03%
|
16,44
|
16,36
|
16,62
|
16,61
|
| 23/01/2026 |
889.153 |
2,20%
|
16,06
|
16,035
|
16,29
|
16,29
|
| 22/01/2026 |
2.109.085 |
-0,87%
|
15,98
|
15,888
|
16,04
|
15,94
|
| 21/01/2026 |
3.066.965 |
-0,43%
|
15,8725
|
15,78
|
16,15
|
16,08
|
| 20/01/2026 |
2.320.721 |
-0,06%
|
16,16
|
15,912
|
16,25
|
16,15
|
| 16/01/2026 |
1.436.809 |
-1,04%
|
16,10
|
15,98
|
16,195
|
16,16
|
| 15/01/2026 |
1.000.019 |
-0,85%
|
16,40
|
16,16
|
16,40
|
16,33
|
| 14/01/2026 |
2.097.091 |
2,87%
|
16,34
|
16,20
|
16,48
|
16,47
|
| 13/01/2026 |
1.160.388 |
-1,54%
|
15,94
|
15,87
|
16,02
|
16,01
|
| 12/01/2026 |
980.153 |
-0,31%
|
16,45
|
16,21
|
16,45
|
16,26
|
| 09/01/2026 |
1.250.308 |
-0,37%
|
16,28
|
16,17
|
16,3754
|
16,31
|
| 08/01/2026 |
1.472.442 |
2,96%
|
16,11
|
16,05
|
16,415
|
16,37
|
| 07/01/2026 |
797.215 |
0,70%
|
15,69
|
15,69
|
15,9754
|
15,90
|
| 06/01/2026 |
1.149.795 |
0,64%
|
15,79
|
15,62
|
15,97
|
15,79
|
| 05/01/2026 |
1.074.192 |
0,45%
|
15,62
|
15,48
|
15,71
|
15,69
|
| 02/01/2026 |
608.782 |
0,19%
|
15,59
|
15,5785
|
15,65
|
15,62
|
| 31/12/2025 |
470.578 |
-0,26%
|
15,6876
|
15,51
|
15,6876
|
15,59
|
| 30/12/2025 |
692.860 |
-0,83%
|
15,50
|
15,50
|
15,75
|
15,58
|
| 29/12/2025 |
981.516 |
0,70%
|
15,64
|
15,64
|
15,78
|
15,76
|
| 26/12/2025 |
559.073 |
0,45%
|
14,975
|
14,975
|
15,665
|
15,65
|
| 24/12/2025 |
551.531 |
-1,04%
|
15,54
|
15,30
|
15,62
|
15,58
|
| 23/12/2025 |
1.332.181 |
2,38%
|
15,33
|
15,30
|
15,55
|
15,46
|
| 22/12/2025 |
2.467.007 |
1,34%
|
14,828
|
14,828
|
15,115
|
15,10
|
| 19/12/2025 |
1.847.746 |
0,47%
|
14,72
|
14,72
|
15,01
|
14,90
|
| 18/12/2025 |
2.430.435 |
2,49%
|
14,68
|
14,61
|
14,90
|
14,83
|
| 17/12/2025 |
918.264 |
-0,41%
|
14,3404
|
14,3404
|
14,54
|
14,47
|
| 16/12/2025 |
1.700.385 |
-0,55%
|
14,6104
|
14,48
|
14,655
|
14,53
|
| 15/12/2025 |
1.200.861 |
1,95%
|
14,53
|
14,44
|
14,61
|
14,61
|
| 12/12/2025 |
1.051.389 |
-0,42%
|
14,27
|
14,205
|
14,35
|
14,33
|
| 11/12/2025 |
951.887 |
0,28%
|
14,31
|
14,31
|
14,5265
|
14,39
|
| 10/12/2025 |
986.637 |
0,77%
|
14,26
|
14,23
|
14,40
|
14,37
|
| 09/12/2025 |
918.130 |
0,28%
|
14,34
|
14,25
|
14,41
|
14,26
|
| 08/12/2025 |
879.025 |
0,28%
|
14,33
|
14,17
|
14,33
|
14,22
|
| 05/12/2025 |
809.042 |
-0,70%
|
14,25
|
14,16
|
14,33
|
14,18
|
| 04/12/2025 |
824.588 |
-0,21%
|
14,35
|
14,26
|
14,415
|
14,28
|
| 03/12/2025 |
1.030.380 |
0,14%
|
14,46
|
14,295
|
14,46
|
14,31
|
| 02/12/2025 |
1.269.125 |
-1,18%
|
14,46
|
14,29
|
14,46
|
14,29
|
| 01/12/2025 |
1.543.739 |
0,38%
|
14,42
|
14,42
|
14,5375
|
14,46
|
| 28/11/2025 |
1.074.019 |
-0,69%
|
13,66
|
13,66
|
14,44
|
14,42
|
| 26/11/2025 |
1.223.731 |
0,14%
|
14,50
|
14,41
|
14,54
|
14,52
|
| 25/11/2025 |
1.653.590 |
1,97%
|
14,4454
|
14,30
|
14,56
|
14,50
|
| 24/11/2025 |
1.521.581 |
-0,56%
|
14,19
|
14,15
|
14,30
|
14,22
|
| 21/11/2025 |
2.232.017 |
1,81%
|
13,98
|
13,98
|
14,35
|
14,30
|
| 20/11/2025 |
1.797.047 |
-0,21%
|
14,10
|
14,0118
|
14,16
|
14,06
|
| 19/11/2025 |
1.109.209 |
0,11%
|
14,07
|
14,04
|
14,20
|
14,09
|
| 18/11/2025 |
2.414.189 |
-0,42%
|
14,03
|
13,89
|
14,125
|
14,07
|
| 17/11/2025 |
1.331.331 |
-1,12%
|
14,04
|
14,04
|
14,25
|
14,14
|
| 14/11/2025 |
1.429.081 |
0,35%
|
14,35
|
14,26
|
14,41
|
14,29
|
| 13/11/2025 |
2.085.618 |
1,07%
|
14,06
|
14,06
|
14,3155
|
14,24
|
| 12/11/2025 |
1.312.714 |
0,57%
|
13,96
|
13,96
|
14,145
|
14,09
|
| 11/11/2025 |
2.308.725 |
2,19%
|
13,73
|
13,73
|
14,02
|
14,01
|
| 10/11/2025 |
2.169.966 |
0,37%
|
13,5101
|
13,5101
|
13,725
|
13,71
|
| 07/11/2025 |
1.333.364 |
0,22%
|
13,62
|
13,58
|
13,68
|
13,66
|
| 06/11/2025 |
1.845.732 |
0,29%
|
13,54
|
13,54
|
13,6719
|
13,64
|
| 05/11/2025 |
1.577.298 |
0,26%
|
13,44
|
13,44
|
13,64
|
13,59
|
| 04/11/2025 |
1.889.372 |
1,12%
|
13,53
|
13,52
|
13,675
|
13,56
|
| 03/11/2025 |
1.566.048 |
-0,15%
|
13,79
|
13,35
|
13,79
|
13,42
|
| 31/10/2025 |
1.554.524 |
1,63%
|
13,4763
|
13,36
|
13,495
|
13,44
|
| 30/10/2025 |
2.456.381 |
-3,96%
|
13,36
|
12,99
|
13,3888
|
13,23
|
| 29/10/2025 |
1.599.582 |
-2,34%
|
13,98
|
13,74
|
13,98
|
13,77
|
| 28/10/2025 |
1.232.176 |
-0,49%
|
14,66
|
14,08
|
14,66
|
14,10
|
| 27/10/2025 |
1.608.554 |
1,14%
|
14,18
|
14,10
|
14,225
|
14,17
|
| 24/10/2025 |
801.948 |
-0,36%
|
14,06
|
13,99
|
14,065
|
14,01
|
| 23/10/2025 |
990.693 |
-0,57%
|
14,09
|
14,02
|
14,12
|
14,06
|
| 22/10/2025 |
1.304.954 |
0,21%
|
14,17
|
14,05
|
14,17
|
14,14
|
| 21/10/2025 |
997.332 |
0,21%
|
14,08
|
14,00
|
14,125
|
14,11
|
| 20/10/2025 |
1.028.678 |
0,29%
|
13,9622
|
13,96
|
14,08
|
14,08
|
| 17/10/2025 |
1.496.672 |
1,15%
|
13,88
|
13,88
|
14,05
|
14,04
|
| 16/10/2025 |
1.693.465 |
0,14%
|
14,00
|
13,85
|
14,00
|
13,88
|
| 15/10/2025 |
1.689.652 |
0,51%
|
13,85
|
13,81
|
13,93
|
13,86
|
| 14/10/2025 |
2.133.713 |
0,62%
|
13,78
|
13,74
|
13,85
|
13,80
|
| 13/10/2025 |
1.424.884 |
0,07%
|
13,75
|
13,705
|
13,785
|
13,72
|
| 10/10/2025 |
1.624.882 |
-2,52%
|
13,89
|
13,67
|
13,905
|
13,71
|
| 09/10/2025 |
1.322.949 |
-1,61%
|
14,16
|
14,08
|
14,25
|
14,08
|
| 08/10/2025 |
1.479.092 |
-1,04%
|
14,31
|
14,31
|
14,37
|
14,31
|
| 07/10/2025 |
1.436.443 |
-0,65%
|
14,41
|
14,41
|
14,55
|
14,46
|
| 06/10/2025 |
1.838.523 |
-0,34%
|
14,59
|
14,4397
|
14,72
|
14,55
|
| 03/10/2025 |
1.446.621 |
1,11%
|
14,39
|
14,39
|
14,62
|
14,60
|
| 02/10/2025 |
1.822.601 |
-2,04%
|
14,74
|
14,38
|
14,74
|
14,44
|
| 01/10/2025 |
2.149.396 |
0,68%
|
14,54
|
14,51
|
14,77
|
14,74
|
| 30/09/2025 |
1.306.050 |
0,14%
|
14,58
|
14,415
|
14,6618
|
14,64
|
| 29/09/2025 |
1.046.311 |
-0,85%
|
14,74
|
14,58
|
14,74
|
14,62
|
| 26/09/2025 |
527.907 |
0,51%
|
14,71
|
14,68
|
14,77
|
14,74
|
| 25/09/2025 |
731.986 |
-1,94%
|
14,95
|
14,65
|
14,95
|
14,65
|
| 24/09/2025 |
606.172 |
-0,76%
|
15,21
|
14,93
|
15,21
|
14,96
|
| 23/09/2025 |
577.525 |
0,33%
|
14,85
|
14,85
|
15,10
|
15,06
|
| 22/09/2025 |
740.650 |
-0,13%
|
15,0546
|
15,01
|
15,085
|
15,01
|
| 19/09/2025 |
883.075 |
0,27%
|
15,15
|
15,03
|
15,15
|
15,06
|
| 18/09/2025 |
2.900.054 |
-0,36%
|
14,8844
|
14,8844
|
15,09
|
15,02
|
| 17/09/2025 |
1.237.168 |
-0,17%
|
15,00
|
15,00
|
15,245
|
15,09
|
| 16/09/2025 |
1.109.503 |
0,43%
|
15,09
|
15,09
|
15,185
|
15,12
|
