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 >
30/12/2022	714.491	-0,19%	15,565	15,5111	15,61	15,59
29/12/2022	821.649	1,43%	15,54	15,512	15,66	15,62
28/12/2022	725.707	-0,13%	15,45	15,38	15,53	15,40
27/12/2022	512.478	-0,77%	15,44	15,395	15,53	15,42
23/12/2022	466.479	0,62%	15,45	15,41	15,545	15,515
22/12/2022	1.278.658	0,13%	15,35	15,305	15,43	15,42
21/12/2022	533.743	0,46%	15,37	15,33	15,4483	15,40
20/12/2022	1.502.976	2,51%	15,28	15,25	15,405	15,335
19/12/2022	925.535	-0,57%	15,02	14,95	15,05	14,965
16/12/2022	2.239.261	-0,59%	14,94	14,8522	15,07	15,05
15/12/2022	801.723	-1,75%	15,31	15,13	15,31	15,14
14/12/2022	1.547.862	1,12%	15,26	15,23	15,50	15,41
13/12/2022	2.047.212	2,15%	15,23	15,16	15,35	15,24
12/12/2022	1.276.968	-0,40%	14,93	14,875	14,945	14,92
09/12/2022	1.089.077	0,88%	14,96	14,95	15,115	14,97
08/12/2022	863.232	1,02%	14,71	14,675	14,84	14,84
07/12/2022	1.115.570	0,89%	14,60	14,60	14,75	14,69
06/12/2022	3.343.281	-0,10%	14,58	14,4301	14,64	14,545
05/12/2022	4.612.105	-1,69%	14,63	14,56	14,709	14,57
02/12/2022	2.318.697	-0,34%	14,62	14,61	14,82	14,82
01/12/2022	3.832.244	0,92%	14,80	14,76	14,925	14,865
30/11/2022	2.398.948	1,62%	14,58	14,525	14,75	14,735
29/11/2022	2.605.163	-0,34%	14,44	14,4038	14,565	14,50
28/11/2022	3.350.445	-0,24%	14,57	14,53	14,64	14,545
25/11/2022	1.727.144	-0,28%	14,40	14,37	14,60	14,32
24/11/2022	2.235.637	0,91%	14,295	14,24	14,37	14,36
23/11/2022	2.235.637	0,91%	14,295	14,24	14,37	14,36
22/11/2022	2.973.622	1,21%	14,05	14,15	14,29	14,24
21/11/2022	3.410.850	-0,21%	14,05	14,005	14,105	14,07
18/11/2022	3.372.171	1,24%	14,02	14,02	14,13	14,1025
17/11/2022	2.837.965	1,24%	13,86	13,74	13,94	13,94
16/11/2022	2.187.185	-0,90%	13,86	13,735	13,82	13,775
15/11/2022	4.039.724	1,93%	13,86	13,70	13,885	13,76
14/11/2022	1.132.055	-1,01%	13,74	13,57	13,795	13,71
11/11/2022	1.341.118	1,52%	13,74	13,585	13,85	13,847
10/11/2022	1.296.254	4,77%	13,59	13,59	13,87	13,85
09/11/2022	985.979	-1,57%	13,29	13,205	13,32	13,21
08/11/2022	1.247.495	0,71%	13,06	13,33	13,50	13,415
07/11/2022	1.268.585	-0,56%	13,06	13,20	13,355	13,325
04/11/2022	858.834	1,97%	13,06	13,0501	13,225	13,185
03/11/2022	980.264	-0,23%	13,02	12,9901	13,13	13,10
02/11/2022	909.682	-2,74%	13,26	13,13	13,35	13,13
01/11/2022	1.012.247	2,51%	13,34	13,175	13,445	13,275
31/10/2022	1.134.103	0,15%	13,18	13,135	13,255	13,2199
28/10/2022	1.259.119	4,22%	13,03	13,015	13,225	13,215
27/10/2022	1.461.276	0,46%	13,06	13,00	13,42	13,04
26/10/2022	965.819	0,78%	12,91	12,89	12,99	12,98
25/10/2022	813.303	1,23%	12,48	12,665	12,79	12,745
24/10/2022	1.804.588	0,24%	12,48	12,435	12,635	12,59
21/10/2022	1.594.197	-0,67%	12,35	12,28	12,70	12,675
20/10/2022	1.697.392	0,73%	12,90	12,455	12,57	12,51
19/10/2022	1.876.219	-2,47%	12,90	12,365	12,57	12,425
18/10/2022	2.043.096	-0,47%	12,90	12,645	12,825	12,70
17/10/2022	4.271.470	-1,13%	12,90	12,68	12,98	12,73
14/10/2022	981.426	0,70%	12,96	12,87	13,05	12,97
13/10/2022	803.218	0,47%	12,81	12,64	12,94	12,88
12/10/2022	693.218	0,08%	12,81	12,80	12,90	12,82
11/10/2022	1.332.161	-3,18%	13,01	12,77	13,01	12,81
10/10/2022	1.507.688	-1,07%	13,115	12,985	13,115	13,00
07/10/2022	1.310.885	-4,05%	13,07	13,04	13,19	12,80
06/10/2022	962.416	-1,39%	13,31	13,07	13,31	13,115
05/10/2022	1.556.035	0,34%	13,37	13,32	13,52	13,445
04/10/2022	1.776.033	6,37%	13,31	13,31	13,615	13,615
03/10/2022	1.011.159	0,69%	12,93	12,85	13,07	13,05
30/09/2022	979.912	0,00%	13,02	12,9525	13,085	12,97
29/09/2022	883.067	-0,65%	13,05	12,905	13,06	12,975
28/09/2022	1.103.872	2,91%	12,90	12,8438	13,13	13,07
27/09/2022	1.206.197	-0,08%	12,86	12,75	12,9221	12,80
26/09/2022	1.083.010	-1,58%	13,03	12,77	12,95	12,81
23/09/2022	956.337	-1,22%	13,03	12,87	13,05	13,00
22/09/2022	1.022.865	1,31%	13,17	13,095	13,23	13,16
21/09/2022	910.492	-1,81%	13,10	12,965	13,165	12,99
20/09/2022	1.201.112	-1,34%	13,33	13,15	13,27	13,22
19/09/2022	1.448.573	-0,30%	13,33	13,255	13,43	13,40
16/09/2022	893.707	0,19%	13,48	13,39	13,565	13,45
15/09/2022	695.582	0,30%	13,42	13,36	13,465	13,41
14/09/2022	1.157.470	0,15%	13,41	13,31	13,43	13,38
13/09/2022	736.259	-2,62%	13,545	13,33	13,5802	13,36
12/09/2022	1.056.164	0,00%	13,63	13,615	13,82	13,72
09/09/2022	822.867	1,63%	13,67	13,645	13,775	13,72
08/09/2022	799.299	0,75%	13,41	13,38	13,5465	13,41
07/09/2022	1.492.744	-0,45%	13,15	13,0806	13,325	13,31
06/09/2022	932.729	-1,24%	13,51	13,28	13,52	13,37
05/09/2022	605.835	-1,24%	13,68	13,54	13,76	13,58
02/09/2022	605.835	-1,24%	13,68	13,54	13,76	13,58
01/09/2022	484.362	0,00%	13,71	13,62	13,755	13,75
31/08/2022	491.307	-0,54%	13,84	13,75	13,875	13,75
30/08/2022	721.909	0,36%	13,89	13,775	13,925	13,825
29/08/2022	903.698	0,40%	13,80	13,7134	13,91	13,77
26/08/2022	713.472	-2,28%	13,98	13,675	14,00	13,71
25/08/2022	795.101	1,01%	14,02	13,955	14,03	14,03
24/08/2022	431.726	-0,22%	13,85	13,825	13,945	13,89
23/08/2022	683.284	0,76%	13,83	13,83	14,00	13,925
22/08/2022	609.199	-0,58%	13,855	13,80	13,92	13,82
19/08/2022	585.659	-2,11%	13,88	13,85	13,93	13,90
18/08/2022	697.577	-0,07%	14,21	14,135	14,25	14,195
17/08/2022	844.048	0,21%	14,46	14,145	14,46	14,20
16/08/2022	716.836	-0,56%	14,16	14,125	14,20	14,165
15/08/2022	391.786	-0,04%	14,18	14,1725	14,2751	14,245
12/08/2022	457.443	0,81%	14,17	14,15	14,265	14,25