Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.485.666 |
-0,13%
|
14,98
|
14,98
|
15,15
|
15,06
|
| 12/09/2025 |
1.172.654 |
-1,57%
|
15,19
|
15,03
|
15,20
|
15,10
|
| 11/09/2025 |
1.032.096 |
0,39%
|
15,19
|
15,13
|
15,36
|
15,34
|
| 10/09/2025 |
1.636.037 |
0,10%
|
15,27
|
15,24
|
15,375
|
15,29
|
| 09/09/2025 |
1.487.788 |
0,03%
|
15,20
|
15,20
|
15,345
|
15,27
|
| 08/09/2025 |
4.541.236 |
-0,81%
|
15,68
|
14,87
|
15,69
|
15,27
|
| 05/09/2025 |
1.237.255 |
0,72%
|
15,44
|
15,36
|
15,535
|
15,40
|
| 04/09/2025 |
1.029.487 |
0,92%
|
15,21
|
15,20
|
15,315
|
15,29
|
| 03/09/2025 |
1.206.846 |
-0,07%
|
15,16
|
15,12
|
15,21
|
15,15
|
| 02/09/2025 |
1.213.363 |
1,13%
|
15,15
|
15,06
|
15,23
|
15,16
|
| 29/08/2025 |
837.283 |
0,17%
|
14,96
|
14,905
|
15,01
|
14,99
|
| 28/08/2025 |
1.435.538 |
0,77%
|
15,03
|
14,933
|
15,03
|
14,97
|
| 27/08/2025 |
946.092 |
-0,13%
|
14,7946
|
14,78
|
14,87
|
14,86
|
| 26/08/2025 |
783.895 |
-1,29%
|
14,88
|
14,815
|
14,90
|
14,88
|
| 25/08/2025 |
1.283.159 |
-2,90%
|
15,22
|
15,07
|
15,32
|
15,07
|
| 22/08/2025 |
1.705.421 |
1,34%
|
15,38
|
15,35
|
15,53
|
15,52
|
| 21/08/2025 |
1.907.150 |
-1,10%
|
15,48
|
15,27
|
15,48
|
15,31
|
| 20/08/2025 |
1.314.618 |
1,81%
|
15,38
|
15,37
|
15,555
|
15,48
|
| 19/08/2025 |
1.237.970 |
0,30%
|
15,20
|
15,18
|
15,325
|
15,20
|
| 18/08/2025 |
1.700.897 |
1,27%
|
15,09
|
15,06
|
15,19
|
15,16
|
| 15/08/2025 |
913.053 |
1,35%
|
14,80
|
14,44
|
15,025
|
15,00
|
| 14/08/2025 |
1.010.334 |
0,20%
|
14,80
|
14,66
|
14,8153
|
14,80
|
| 13/08/2025 |
1.467.089 |
0,89%
|
14,75
|
14,66
|
14,805
|
14,77
|
| 12/08/2025 |
1.854.194 |
1,39%
|
14,59
|
14,55
|
14,645
|
14,63
|
| 11/08/2025 |
918.283 |
-0,07%
|
14,40
|
14,38
|
14,495
|
14,43
|
| 08/08/2025 |
1.676.210 |
0,59%
|
14,36
|
14,36
|
14,4854
|
14,44
|
| 07/08/2025 |
1.875.877 |
0,63%
|
14,31
|
14,255
|
14,40
|
14,36
|
| 06/08/2025 |
2.830.629 |
0,56%
|
14,26
|
14,21
|
14,32
|
14,27
|
| 05/08/2025 |
1.654.706 |
-0,42%
|
14,19
|
14,19
|
14,275
|
14,20
|
| 04/08/2025 |
3.337.585 |
0,74%
|
14,20
|
14,10
|
14,29
|
14,26
|
| 01/08/2025 |
3.162.358 |
3,21%
|
14,09
|
14,06
|
14,23
|
14,16
|
| 31/07/2025 |
5.416.192 |
0,92%
|
14,01
|
13,585
|
14,01
|
13,72
|
| 30/07/2025 |
7.195.557 |
-4,99%
|
14,50
|
13,49
|
14,54
|
13,60
|
| 29/07/2025 |
2.426.830 |
0,07%
|
14,42
|
14,2901
|
14,43
|
14,32
|
| 28/07/2025 |
2.708.974 |
-1,11%
|
14,45
|
14,2901
|
14,45
|
14,31
|
| 25/07/2025 |
3.134.584 |
-1,26%
|
14,72
|
14,35
|
14,78
|
14,48
|
| 24/07/2025 |
2.026.336 |
-0,65%
|
14,80
|
14,625
|
14,87
|
14,66
|
| 23/07/2025 |
2.240.216 |
1,31%
|
14,45
|
14,425
|
14,855
|
14,74
|
| 22/07/2025 |
971.796 |
0,76%
|
14,45
|
14,425
|
14,59
|
14,55
|
| 21/07/2025 |
1.104.209 |
0,07%
|
14,50
|
14,42
|
14,57
|
14,44
|
| 18/07/2025 |
1.027.624 |
-2,10%
|
14,72
|
14,41
|
14,72
|
14,43
|
| 17/07/2025 |
984.166 |
0,14%
|
14,73
|
14,68
|
14,78
|
14,74
|
| 16/07/2025 |
1.193.001 |
-0,20%
|
14,71
|
14,625
|
14,745
|
14,72
|
| 15/07/2025 |
1.191.476 |
-1,93%
|
14,93
|
14,71
|
14,95
|
14,75
|
| 14/07/2025 |
1.461.312 |
2,45%
|
15,16
|
15,02
|
15,245
|
15,04
|
| 11/07/2025 |
998.304 |
-1,08%
|
14,80
|
14,625
|
14,81
|
14,68
|
| 10/07/2025 |
1.138.239 |
-1,92%
|
14,87
|
14,76
|
14,88
|
14,84
|
| 09/07/2025 |
444.934 |
0,73%
|
15,00
|
15,00
|
15,14
|
15,13
|
| 08/07/2025 |
459.370 |
-0,33%
|
15,00
|
14,94
|
15,095
|
15,02
|
| 07/07/2025 |
532.072 |
-1,76%
|
15,24
|
15,04
|
15,25
|
15,07
|
| 04/07/2025 |
932.213 |
-1,56%
|
15,32
|
15,10
|
15,39
|
15,34
|
| 03/07/2025 |
375.228 |
-0,52%
|
15,35
|
15,31
|
15,385
|
15,34
|
| 02/07/2025 |
413.735 |
0,33%
|
15,38
|
15,37
|
15,445
|
15,42
|
| 01/07/2025 |
957.414 |
-0,58%
|
15,39
|
15,325
|
15,53
|
15,37
|
| 30/06/2025 |
998.613 |
2,38%
|
15,26
|
15,26
|
15,475
|
15,46
|
| 27/06/2025 |
528.498 |
0,27%
|
15,18
|
15,075
|
15,18
|
15,10
|
| 26/06/2025 |
435.121 |
0,60%
|
15,09
|
15,045
|
15,12
|
15,06
|
| 25/06/2025 |
689.340 |
-0,73%
|
14,99
|
14,90
|
15,02
|
14,97
|
| 24/06/2025 |
854.348 |
2,45%
|
15,00
|
14,99
|
15,135
|
15,08
|
| 23/06/2025 |
343.697 |
-0,34%
|
14,61
|
14,585
|
14,745
|
14,72
|
| 20/06/2025 |
1.540.421 |
-0,87%
|
14,82
|
14,695
|
14,84
|
14,77
|
| 18/06/2025 |
443.799 |
0,07%
|
14,90
|
14,87
|
14,98
|
14,90
|
| 17/06/2025 |
513.543 |
-1,19%
|
14,99
|
14,865
|
15,00
|
14,89
|
| 16/06/2025 |
548.885 |
-0,86%
|
15,13
|
15,03
|
15,171
|
15,07
|
| 13/06/2025 |
550.640 |
-1,23%
|
15,22
|
15,18
|
15,325
|
15,20
|
| 12/06/2025 |
817.653 |
1,45%
|
15,27
|
15,26
|
15,42
|
15,39
|
| 11/06/2025 |
363.496 |
-0,46%
|
15,22
|
15,15
|
15,285
|
15,17
|
| 10/06/2025 |
673.475 |
1,26%
|
15,06
|
15,06
|
15,265
|
15,24
|
| 09/06/2025 |
282.350 |
0,60%
|
14,97
|
14,97
|
15,075
|
15,05
|
| 06/06/2025 |
696.772 |
-0,20%
|
14,92
|
14,92
|
15,01
|
14,96
|
| 05/06/2025 |
468.841 |
-0,27%
|
14,96
|
14,925
|
15,00
|
14,99
|
| 04/06/2025 |
364.368 |
0,40%
|
14,94
|
14,94
|
15,085
|
15,03
|
| 03/06/2025 |
289.060 |
-0,73%
|
14,94
|
14,90
|
15,00
|
14,97
|
| 02/06/2025 |
511.717 |
0,33%
|
14,98
|
14,91
|
15,08
|
15,08
|
| 30/05/2025 |
535.236 |
1,55%
|
14,95
|
14,88
|
15,035
|
15,03
|
| 29/05/2025 |
693.298 |
1,44%
|
14,60
|
14,585
|
14,80
|
14,80
|
| 28/05/2025 |
459.923 |
-0,55%
|
14,51
|
14,51
|
14,595
|
14,59
|
| 27/05/2025 |
746.763 |
0,69%
|
14,69
|
14,645
|
14,75
|
14,67
|
| 23/05/2025 |
549.281 |
1,11%
|
14,45
|
14,45
|
14,59
|
14,57
|
| 22/05/2025 |
452.359 |
0,63%
|
14,32
|
14,315
|
14,43
|
14,41
|
| 21/05/2025 |
296.672 |
0,35%
|
14,36
|
14,31
|
14,40
|
14,32
|
| 20/05/2025 |
517.210 |
0,28%
|
14,16
|
14,14
|
14,27
|
14,27
|
| 19/05/2025 |
348.384 |
0,85%
|
14,09
|
14,09
|
14,245
|
14,23
|
| 16/05/2025 |
249.130 |
0,79%
|
13,99
|
13,97
|
14,11
|
14,11
|
| 15/05/2025 |
525.956 |
2,12%
|
13,93
|
13,85
|
14,02
|
14,00
|
| 14/05/2025 |
853.942 |
-0,07%
|
13,89
|
13,63
|
13,92
|
13,71
|
| 13/05/2025 |
673.651 |
-3,31%
|
13,97
|
13,665
|
13,97
|
13,72
|
| 12/05/2025 |
651.426 |
-1,18%
|
13,56
|
13,56
|
14,305
|
14,19
|
| 09/05/2025 |
752.461 |
0,63%
|
14,50
|
14,345
|
14,57
|
14,36
|
| 08/05/2025 |
630.902 |
-5,25%
|
14,83
|
14,22
|
14,83
|
14,27
|
| 07/05/2025 |
568.421 |
-0,73%
|
15,10
|
14,995
|
15,165
|
15,06
|
| 06/05/2025 |
569.221 |
-1,37%
|
15,40
|
15,17
|
15,42
|
15,17
|
| 05/05/2025 |
308.585 |
0,39%
|
15,40
|
15,34
|
15,425
|
15,38
|
| 02/05/2025 |
366.975 |
1,93%
|
15,30
|
15,285
|
15,38
|
15,32
|
| 01/05/2025 |
458.640 |
-1,70%
|
15,20
|
15,015
|
15,20
|
15,03
|
| 30/04/2025 |
521.399 |
0,07%
|
15,27
|
15,17
|
15,295
|
15,29
|
| 29/04/2025 |
290.306 |
0,79%
|
15,16
|
15,11
|
15,295
|
15,28
|
| 28/04/2025 |
451.876 |
0,86%
|
15,04
|
15,04
|
15,195
|
15,16
|
| 25/04/2025 |
345.432 |
-0,53%
|
15,01
|
14,92
|
15,03
|
15,03
|
| 24/04/2025 |
693.890 |
-0,46%
|
15,01
|
14,98
|
15,165
|
15,11
|
