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 > >>
09/10/2023	1.159.164	0,46%	15,13	15,1025	15,255	15,23
06/10/2023	1.637.805	1,88%	14,95	14,99	15,195	15,16
05/10/2023	778.468	1,71%	14,86	14,81	14,90	14,88
04/10/2023	2.812.926	-2,14%	14,63	14,55	14,668	14,63
03/10/2023	890.334	-2,03%	14,95	14,87	15,05	14,97
02/10/2023	831.895	-1,23%	15,23	15,20	15,32	15,28
29/09/2023	570.303	-0,77%	15,60	15,44	15,575	15,47
28/09/2023	619.789	-2,26%	15,60	15,50	15,63	15,59
27/09/2023	582.085	0,00%	16,02	15,872	15,99	15,96
26/09/2023	485.259	-0,06%	15,93	15,96	16,05	15,96
25/09/2023	545.532	0,82%	15,93	15,88	15,99	15,97
22/09/2023	485.227	-0,57%	15,87	15,815	15,915	15,84
21/09/2023	705.825	-2,21%	15,99	15,9216	16,00	15,93
20/09/2023	428.754	-0,03%	16,31	16,30	16,3899	16,295
19/09/2023	698.507	-0,06%	16,33	16,2815	16,35	16,30
18/09/2023	676.871	-0,06%	16,30	16,2301	16,33	16,31
15/09/2023	814.850	0,25%	16,24	16,20	16,365	16,33
14/09/2023	947.045	2,07%	16,24	16,20	16,36	16,2896
13/09/2023	735.439	0,95%	15,87	15,91	15,99	15,96
12/09/2023	940.769	2,10%	15,78	15,72	15,87	15,815
11/09/2023	742.118	1,84%	15,40	15,39	15,55	15,49
08/09/2023	622.007	-0,59%	15,26	15,20	15,27	15,21
07/09/2023	972.381	0,86%	15,31	15,25	15,31	15,30
06/09/2023	1.010.470	-0,98%	15,37	15,135	15,25	15,17
05/09/2023	800.268	-0,46%	15,37	15,3025	15,42	15,32
04/09/2023	458.830	-0,07%	15,505	15,35	15,535	15,39
01/09/2023	458.830	-0,07%	15,505	15,35	15,535	15,39
31/08/2023	710.413	0,56%	15,39	15,355	15,41	15,395
30/08/2023	476.978	-0,20%	15,15	15,30	15,415	15,32
29/08/2023	565.001	0,44%	15,24	15,21	15,34	15,3475
28/08/2023	344.626	0,33%	15,24	15,1435	15,29	15,28
25/08/2023	480.182	0,56%	15,18	15,1435	15,27	15,225
24/08/2023	419.259	-0,62%	15,22	15,13	15,26	15,135
23/08/2023	474.913	1,30%	15,17	15,175	15,255	15,235
22/08/2023	576.058	0,07%	15,09	15,04	15,14	15,04
21/08/2023	681.898	-0,07%	14,95	14,94	15,05	15,04
18/08/2023	1.131.106	-0,46%	15,00	14,98	15,07	15,04
17/08/2023	695.750	0,27%	15,15	15,09	15,22	15,12
16/08/2023	655.523	-0,89%	15,15	15,08	15,19	15,075
15/08/2023	645.657	-0,39%	15,19	15,19	15,2547	15,21
14/08/2023	490.873	-0,46%	15,27	15,225	15,315	15,27
11/08/2023	824.961	0,39%	15,27	15,25	15,35	15,35
10/08/2023	944.433	-0,84%	15,42	15,28	15,47	15,28
09/08/2023	801.298	0,39%	15,42	15,38	15,485	15,42
08/08/2023	962.264	-0,13%	15,29	15,27	15,365	15,35
07/08/2023	1.352.192	1,05%	15,31	15,305	15,40	15,37
04/08/2023	1.044.148	0,33%	15,08	15,08	15,28	15,21
03/08/2023	1.300.341	0,27%	15,12	15,08	15,17	15,16
02/08/2023	1.084.390	0,00%	15,09	15,085	15,25	15,12
01/08/2023	1.846.743	-0,89%	14,98	15,00	15,255	15,125
31/07/2023	841.249	-0,36%	15,43	15,1781	15,28	15,255
28/07/2023	1.040.490	-1,92%	15,43	15,29	15,47	15,31
27/07/2023	2.162.724	1,07%	15,65	15,55	15,81	15,615
26/07/2023	1.689.989	0,65%	15,40	15,3613	15,465	15,45
25/07/2023	1.700.920	-0,87%	15,36	15,305	15,38	15,345
24/07/2023	1.604.718	-0,51%	15,51	15,46	15,535	15,48
21/07/2023	1.853.456	1,34%	15,55	15,4801	15,59	15,555
20/07/2023	1.390.996	-0,58%	15,36	15,33	15,415	15,35
19/07/2023	1.477.659	0,07%	15,445	15,38	15,53	15,44
18/07/2023	1.212.777	1,05%	15,445	15,3901	15,515	15,43
17/07/2023	1.298.272	-0,68%	15,495	15,26	15,35	15,275
14/07/2023	1.096.804	-1,54%	15,495	15,36	15,52	15,38
13/07/2023	948.016	0,12%	15,65	15,585	15,68	15,609
12/07/2023	1.151.271	0,71%	15,40	15,34	15,63	15,59
11/07/2023	1.461.107	-0,42%	15,51	15,42	15,62	15,475
10/07/2023	676.550	0,39%	15,51	15,48	15,56	15,54
07/07/2023	763.937	0,23%	15,45	15,35	15,52	15,475
06/07/2023	597.239	-1,15%	15,45	15,35	15,49	15,43
05/07/2023	300.228	-0,19%	15,655	15,605	15,705	15,61
04/07/2023	323.521	-0,45%	15,655	15,615	15,68	15,64
03/07/2023	323.521	-0,45%	15,655	15,615	15,68	15,64
30/06/2023	619.369	0,06%	15,65	15,65	15,725	15,71
29/06/2023	365.298	0,00%	15,67	15,63	15,71	15,70
28/06/2023	536.158	0,84%	15,68	15,645	15,72	15,70
27/06/2023	447.071	-1,33%	15,59	15,515	15,62	15,56
26/06/2023	600.992	-0,94%	15,82	15,715	15,86	15,77
23/06/2023	507.534	-1,06%	16,01	15,91	16,04	15,92
22/06/2023	458.544	-0,06%	16,07	16,07	16,15	16,08
21/06/2023	569.806	-0,06%	16,12	16,005	16,13	16,10
20/06/2023	623.332	0,12%	16,15	16,06	16,16	16,11
19/06/2023	816.270	-0,37%	16,14	16,055	16,225	16,09
16/06/2023	816.270	-0,37%	16,14	16,055	16,225	16,09
15/06/2023	457.360	0,37%	16,05	16,04	16,165	16,15
14/06/2023	651.832	-0,62%	16,16	16,05	16,18	16,09
13/06/2023	706.491	0,75%	16,18	16,165	16,27	16,19
12/06/2023	742.504	-0,86%	16,265	16,01	16,10	16,07
09/06/2023	625.538	0,56%	16,265	16,155	16,265	16,21
08/06/2023	743.437	0,19%	16,02	16,00	16,13	16,12
07/06/2023	431.534	-1,71%	16,14	16,05	16,21	16,09
06/06/2023	617.402	1,96%	16,06	16,24	16,36	16,355
05/06/2023	566.062	-0,50%	16,06	16,01	16,095	16,04
02/06/2023	426.592	1,42%	15,82	16,04	16,15	16,115
01/06/2023	521.053	0,32%	15,82	15,7825	15,90	15,89
31/05/2023	826.054	-0,12%	16,12	16,025	16,22	15,84
30/05/2023	826.054	-0,12%	16,12	16,025	16,22	16,08
29/05/2023	867.849	-0,74%	16,12	16,09	16,22	16,10
26/05/2023	867.849	-0,74%	16,12	16,09	16,22	16,10
25/05/2023	775.443	-0,15%	16,33	16,17	16,33	16,225
24/05/2023	501.740	-0,46%	16,33	16,23	16,33	16,245
23/05/2023	547.758	-0,61%	16,34	16,31	16,395	16,32