Takeda Pharmaceutical Co Ltd ADR (TAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	515.261	1,48%	16,11	16,37	16,465	16,42
19/05/2023	533.705	0,75%	16,11	16,095	16,21	16,18
18/05/2023	1.117.884	-1,35%	16,16	16,01	16,185	16,06
17/05/2023	828.577	-1,03%	16,295	16,19	16,31	16,28
16/05/2023	524.196	-0,42%	16,49	16,44	16,51	16,45
15/05/2023	645.946	0,92%	16,48	16,405	16,53	16,53
12/05/2023	1.286.284	1,49%	16,48	16,36	16,58	16,40
11/05/2023	2.490.835	-4,83%	16,62	16,01	16,62	16,16
10/05/2023	1.339.216	-0,79%	17,03	16,85	17,03	16,975
09/05/2023	576.874	0,47%	17,075	17,05	17,115	17,11
08/05/2023	574.512	0,95%	16,895	16,895	17,055	17,03
05/05/2023	616.674	0,72%	16,77	16,78	16,89	16,87
04/05/2023	703.676	0,24%	16,78	16,68	16,80	16,75
03/05/2023	595.204	2,29%	16,72	16,68	16,775	17,00
02/05/2023	520.040	-0,12%	16,59	16,53	16,65	16,62
01/05/2023	517.691	0,27%	16,65	16,63	16,72	16,635
28/04/2023	1.215.955	-1,60%	16,72	16,57	16,6792	16,59
27/04/2023	1.100.465	0,24%	16,82	16,72	16,87	16,85
26/04/2023	601.925	-0,33%	16,88	16,80	16,89	16,815
25/04/2023	708.439	0,06%	16,92	16,85	16,958	16,87
24/04/2023	408.973	0,06%	16,85	16,82	16,90	16,86
21/04/2023	597.287	1,20%	16,765	16,745	16,89	16,85
20/04/2023	251.854	0,06%	16,67	16,6207	16,70	16,66
19/04/2023	305.295	-0,36%	16,66	16,63	16,695	16,65
18/04/2023	699.578	0,24%	16,79	16,665	16,795	16,72
17/04/2023	585.601	-0,77%	16,62	16,60	16,70	16,68
14/04/2023	981.439	-0,45%	16,78	16,72	16,885	16,795
13/04/2023	961.541	1,50%	16,71	16,675	16,87	16,87
12/04/2023	1.217.799	0,48%	16,74	16,605	16,75	16,62
11/04/2023	1.158.966	-0,48%	16,56	16,53	16,615	16,54
10/04/2023	1.024.989	-2,64%	16,675	16,53	16,74	16,62
06/04/2023	2.371.186	3,20%	16,75	16,745	17,15	17,07
05/04/2023	2.171.938	-0,78%	16,55	16,47	16,58	16,54
04/04/2023	2.223.724	0,91%	16,47	16,46	16,755	16,67
03/04/2023	948.272	0,24%	16,355	16,355	16,53	16,52
31/03/2023	634.127	0,80%	16,38	16,37	16,50	16,48
30/03/2023	439.396	-0,73%	16,35	16,33	16,505	16,35
29/03/2023	532.721	0,18%	16,48	16,42	16,52	16,47
28/03/2023	487.591	-0,24%	16,41	16,41	16,49	16,44
27/03/2023	893.759	0,76%	16,36	16,36	16,53	16,485
24/03/2023	519.850	0,86%	16,22	16,19	16,37	16,36
23/03/2023	670.333	-1,28%	16,21	16,135	16,33	16,22
22/03/2023	625.726	0,18%	16,41	16,41	16,58	16,43
21/03/2023	516.789	0,15%	16,31	16,25	16,485	16,395
20/03/2023	745.004	-0,12%	16,26	16,2311	16,3975	16,37
17/03/2023	1.424.821	-0,30%	16,445	16,38	16,50	16,39
16/03/2023	1.655.243	2,24%	16,20	15,97	16,46	16,44
15/03/2023	710.644	0,00%	16,01	15,97	16,085	16,08
14/03/2023	624.799	1,07%	15,95	15,84	16,08	16,08
13/03/2023	1.224.535	-0,13%	15,96	15,90	16,095	15,91
10/03/2023	849.183	-0,50%	15,98	15,84	16,03	15,93
09/03/2023	1.186.643	2,04%	16,05	15,98	16,18	16,01
08/03/2023	1.072.744	0,71%	15,78	15,66	15,795	15,69
07/03/2023	651.599	-0,38%	15,78	15,54	15,78	15,58
06/03/2023	633.374	0,19%	15,62	15,62	15,76	15,64
03/03/2023	741.429	1,83%	15,46	15,485	15,62	15,61
02/03/2023	780.013	0,33%	15,21	15,2083	15,36	15,33
01/03/2023	848.081	-0,42%	15,34	15,26	15,385	15,285
28/02/2023	1.119.235	-0,29%	15,38	15,325	15,39	15,345
27/02/2023	730.842	0,07%	15,375	15,375	15,52	15,39
24/02/2023	702.685	-2,78%	15,41	15,28	15,42	15,38
23/02/2023	668.751	0,32%	15,87	15,74	15,89	15,82
22/02/2023	833.725	-0,76%	15,88	15,755	15,90	15,77
21/02/2023	697.785	1,66%	15,82	15,82	15,965	15,89
20/02/2023	427.111	0,45%	15,52	15,495	15,65	15,63
17/02/2023	427.111	0,45%	15,52	15,495	15,65	15,63
16/02/2023	602.093	-0,70%	15,58	15,52	15,63	15,55
15/02/2023	761.519	-1,63%	15,67	15,625	15,715	15,66
14/02/2023	674.893	0,06%	15,84	15,8215	16,015	15,92
13/02/2023	761.994	-0,87%	15,82	15,795	15,94	15,91
10/02/2023	569.149	0,44%	16,07	16,00	16,08	16,05
09/02/2023	832.896	-0,87%	16,16	15,965	16,165	15,98
08/02/2023	936.038	1,26%	16,14	16,09	16,17	16,12
07/02/2023	791.841	0,76%	15,82	15,77	15,94	15,92
06/02/2023	770.447	-1,06%	15,83	15,725	15,895	15,80
03/02/2023	946.459	1,46%	15,99	15,885	16,135	15,97
02/02/2023	1.310.904	-0,69%	15,93	15,645	15,9885	15,74
01/02/2023	1.177.354	0,32%	15,72	15,655	15,86	15,85
31/01/2023	1.066.101	-0,57%	15,75	15,69	15,83	15,80
30/01/2023	853.230	-0,87%	16,05	15,855	16,0125	15,89
27/01/2023	1.586.140	-0,44%	16,03	15,94	16,065	16,03
26/01/2023	535.447	-0,86%	16,16	16,0402	16,17	16,10
25/01/2023	743.768	0,68%	16,20	16,165	16,255	16,24
24/01/2023	1.016.814	-0,37%	16,07	16,0301	16,15	16,13
23/01/2023	1.081.434	-0,49%	16,23	16,09	16,295	16,19
20/01/2023	833.568	-1,30%	16,17	16,15	16,30	15,99
19/01/2023	1.250.042	0,37%	16,14	16,03	16,27	16,20
18/01/2023	1.349.010	-0,03%	16,24	16,12	16,27	16,145
17/01/2023	812.136	0,28%	16,06	16,05	16,16	16,145
16/01/2023	1.072.256	2,10%	15,81	15,7799	16,13	16,07
13/01/2023	1.072.256	2,10%	15,81	15,7799	16,13	16,07
12/01/2023	1.484.149	0,99%	15,64	15,58	15,75	15,745
11/01/2023	1.870.376	1,23%	15,59	15,49	15,61	15,59
10/01/2023	2.226.265	-1,09%	15,35	15,28	15,45	15,40
09/01/2023	1.597.324	-0,06%	15,60	15,54	15,66	15,57
06/01/2023	2.635.788	1,04%	15,42	15,315	15,645	15,58
05/01/2023	1.713.645	-1,15%	15,32	15,305	15,47	15,42
04/01/2023	2.242.592	-1,02%	15,58	15,55	15,709	15,60
03/01/2023	691.644	1,03%	15,65	15,615	15,7699	15,76
02/01/2023	714.491	-0,19%	15,565	15,5111	15,61	15,59