Voyager Therapeutics Inc (VYGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	104.477	-4,29%	8,14	7,68	8,105	7,695
19/09/2023	174.050	-1,41%	7,99	8,015	8,29	8,04
18/09/2023	193.594	2,45%	7,99	7,89	8,23	8,155
15/09/2023	506.028	-3,05%	8,16	7,93	8,28	7,96
14/09/2023	174.656	0,37%	8,24	8,08	8,43	8,21
13/09/2023	289.074	-5,43%	8,64	8,09	8,64	8,18
12/09/2023	139.547	-3,03%	8,90	8,61	9,02	8,63
11/09/2023	157.355	-3,47%	9,29	8,80	9,20	8,90
08/09/2023	82.629	0,11%	9,29	9,07	9,29	9,22
07/09/2023	152.059	-1,92%	9,29	9,07	9,29	9,21
06/09/2023	152.351	1,40%	9,25	8,96	9,45	9,39
05/09/2023	225.084	-8,61%	10,10	9,085	10,18	9,23
04/09/2023	140.997	0,80%	10,09	10,03	10,25	10,10
01/09/2023	140.997	0,80%	10,09	10,03	10,25	10,10
31/08/2023	151.176	-2,05%	10,25	9,98	10,25	10,02
30/08/2023	146.294	1,69%	10,15	10,055	10,30	10,23
29/08/2023	140.943	1,51%	9,97	9,84	10,31	10,06
28/08/2023	154.230	2,27%	9,81	9,69	9,97	9,91
25/08/2023	130.319	1,47%	9,59	9,46	9,79	9,69
24/08/2023	122.349	-0,42%	9,59	9,44	9,70	9,55
23/08/2023	182.420	1,48%	9,48	9,50	9,71	9,59
22/08/2023	150.846	0,53%	9,47	9,3554	9,545	9,45
21/08/2023	147.826	0,97%	9,27	9,10	9,5053	9,40
18/08/2023	238.014	2,42%	9,34	8,83	9,40	9,31
17/08/2023	151.237	-2,68%	9,34	9,0305	9,40	9,09
16/08/2023	144.931	-1,68%	9,50	9,245	9,522	9,34
15/08/2023	160.496	0,11%	9,45	9,34	9,54	9,50
14/08/2023	257.137	1,61%	9,08	9,012	9,52	9,49
11/08/2023	161.793	2,30%	9,08	9,065	9,49	9,34
10/08/2023	124.030	0,66%	9,08	8,98	9,315	9,11
09/08/2023	122.517	1,80%	8,61	8,86	9,09	9,05
08/08/2023	249.974	2,42%	8,61	8,61	8,93	8,89
07/08/2023	266.597	-1,92%	8,84	8,54	8,91	8,68
04/08/2023	200.329	-4,94%	9,39	8,72	9,48	8,85
03/08/2023	230.489	3,44%	8,80	8,87	9,51	9,31
02/08/2023	182.941	-2,17%	9,15	8,94	9,22	9,00
01/08/2023	122.143	-1,34%	9,29	9,06	9,31	9,195
31/07/2023	210.252	2,64%	9,12	9,10	9,40	9,32
28/07/2023	202.640	4,73%	8,82	8,709	9,1484	9,08
27/07/2023	152.565	-1,37%	8,82	8,63	8,84	8,67
26/07/2023	179.651	-1,79%	8,96	8,77	9,005	8,79
25/07/2023	191.540	-2,08%	9,31	8,90	9,1999	8,95
24/07/2023	221.579	-1,93%	9,31	9,08	9,3627	9,14
21/07/2023	401.985	3,33%	9,12	8,87	9,44	9,32
20/07/2023	189.829	-1,85%	9,17	8,965	9,21	9,02
19/07/2023	186.216	-3,37%	9,47	9,17	9,65	9,19
18/07/2023	169.607	0,11%	9,47	9,37	9,63	9,51
17/07/2023	240.950	2,21%	9,55	9,42	9,73	9,72
14/07/2023	217.794	-0,11%	9,72	9,32	9,665	9,51
13/07/2023	177.041	-2,06%	9,72	9,47	9,735	9,52
12/07/2023	271.068	-1,32%	10,02	9,72	10,14	9,72
11/07/2023	370.537	-3,24%	10,16	9,685	10,14	9,85
10/07/2023	242.910	-0,49%	10,64	10,15	10,38	10,18
07/07/2023	297.534	-3,85%	10,64	10,16	10,83	10,23
06/07/2023	343.128	-3,71%	10,80	10,52	11,11	10,64
05/07/2023	243.985	-1,78%	11,32	10,98	11,33	11,05
04/07/2023	198.956	0,35%	11,47	11,165	11,575	11,49
03/07/2023	198.956	0,35%	11,47	11,165	11,575	11,49
30/06/2023	517.443	0,09%	11,41	11,08	11,55	11,45
29/06/2023	340.842	-3,13%	11,79	11,39	12,22	11,44
28/06/2023	328.760	1,99%	11,49	11,20	11,83	11,81
27/06/2023	299.167	-2,03%	11,83	11,56	11,93	11,58
26/06/2023	406.106	-0,92%	11,79	11,56	12,2323	11,82
23/06/2023	3.559.679	-3,71%	12,15	11,75	12,56	11,93
22/06/2023	383.948	-1,98%	12,60	12,02	12,62	12,39
21/06/2023	1.150.137	-9,65%	13,81	10,85	13,9144	12,64
20/06/2023	708.225	7,86%	12,98	12,915	14,07	13,99
19/06/2023	342.759	-1,52%	13,09	12,86	13,26	12,97
16/06/2023	342.759	-1,52%	13,09	12,86	13,26	12,97
15/06/2023	260.063	1,86%	13,10	12,79	13,29	13,17
14/06/2023	285.873	-3,29%	13,30	12,685	13,40	12,93
13/06/2023	254.589	1,29%	13,25	13,15	13,595	13,37
12/06/2023	432.544	1,77%	13,10	12,89	13,57	13,20
09/06/2023	295.966	1,41%	12,84	12,62	13,04	12,97
08/06/2023	452.070	1,59%	12,70	12,66	13,175	12,79
07/06/2023	335.515	0,16%	12,56	12,0915	12,6585	12,59
06/06/2023	372.385	7,25%	11,63	11,63	12,65	12,57
05/06/2023	445.949	3,17%	11,39	11,39	12,13	11,72
02/06/2023	270.444	-3,32%	11,75	11,33	11,855	11,36
01/06/2023	335.916	3,16%	11,40	11,29	11,92	11,75
31/05/2023	464.896	-2,74%	12,13	11,28	12,38	11,39
30/05/2023	464.896	-2,74%	12,13	11,28	12,38	11,72
29/05/2023	370.936	0,92%	11,85	11,80	12,2804	12,05
26/05/2023	370.936	0,92%	11,85	11,80	12,2804	12,05
25/05/2023	382.261	-8,79%	13,01	11,80	13,01	11,94
24/05/2023	592.265	5,82%	13,44	12,09	13,23	13,09
23/05/2023	913.921	-10,69%	13,44	11,94	13,475	12,37
22/05/2023	649.421	5,16%	13,13	12,9906	14,3398	13,85
19/05/2023	472.467	7,34%	12,31	12,25	13,43	13,17
18/05/2023	365.312	2,08%	11,96	11,53	12,34	12,27
17/05/2023	485.962	5,76%	11,45	10,98	12,13	12,02
16/05/2023	341.801	9,28%	10,27	10,21	11,45	11,365
15/05/2023	278.847	-0,38%	10,35	10,02	10,44	10,40
12/05/2023	345.036	5,67%	9,94	9,94	10,8392	10,44
11/05/2023	361.504	-0,10%	10,01	9,63	10,23	9,88
10/05/2023	577.092	-7,16%	10,77	9,41	11,34	9,99
09/05/2023	2.140.131	29,48%	8,83	8,6854	11,49	10,76
08/05/2023	235.316	3,10%	7,99	7,85	8,31	8,31
05/05/2023	230.886	2,94%	7,84	7,73	8,06	8,06
04/05/2023	210.545	1,56%	7,63	7,59	7,89	7,83