BiG | O banco que entende os seus valores.

Innate Pharma SA (IPH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	171.062	-1,91%	1,416	1,38	1,452	1,436
27/02/2026	147.292	-2,66%	1,50	1,45	1,51	1,464
26/02/2026	97.647	1,21%	1,484	1,48	1,514	1,504
25/02/2026	189.635	-0,27%	1,498	1,47	1,522	1,486
24/02/2026	315.455	5,97%	1,40	1,398	1,52	1,49
23/02/2026	187.974	0,00%	1,40	1,38	1,42	1,406
20/02/2026	109.930	-2,77%	1,44	1,402	1,44	1,406
19/02/2026	126.256	-0,41%	1,43	1,428	1,46	1,446
18/02/2026	49.005	0,69%	1,47	1,426	1,47	1,452
17/02/2026	111.157	-0,28%	1,426	1,426	1,46	1,442
16/02/2026	134.537	-1,50%	1,476	1,43	1,50	1,446
13/02/2026	157.732	3,82%	1,404	1,39	1,48	1,468
12/02/2026	108.641	1,00%	1,43	1,412	1,434	1,414
11/02/2026	202.924	-1,82%	1,428	1,38	1,432	1,40
10/02/2026	107.122	1,71%	1,418	1,408	1,436	1,426
09/02/2026	252.813	-1,96%	1,446	1,394	1,446	1,402
06/02/2026	263.579	-4,16%	1,50	1,402	1,50	1,43
05/02/2026	98.661	-1,84%	1,524	1,49	1,524	1,492
04/02/2026	77.636	0,13%	1,52	1,504	1,53	1,52
03/02/2026	99.105	-2,07%	1,56	1,514	1,562	1,518
02/02/2026	89.734	0,13%	1,55	1,526	1,56	1,55
30/01/2026	146.912	-0,39%	1,56	1,53	1,58	1,548
29/01/2026	278.795	2,91%	1,51	1,502	1,58	1,554
28/01/2026	156.465	1,48%	1,49	1,48	1,522	1,51
27/01/2026	112.369	-0,67%	1,50	1,48	1,514	1,488
26/01/2026	141.030	-2,35%	1,50	1,49	1,506	1,498
23/01/2026	99.750	-1,41%	1,544	1,52	1,55	1,534
22/01/2026	158.662	4,99%	1,482	1,482	1,56	1,556
21/01/2026	170.217	-2,24%	1,508	1,464	1,508	1,482
20/01/2026	256.758	1,07%	1,486	1,458	1,516	1,516
19/01/2026	102.183	-0,40%	1,472	1,472	1,502	1,50
16/01/2026	182.687	0,13%	1,51	1,486	1,524	1,506
15/01/2026	209.725	-0,40%	1,514	1,472	1,526	1,504
14/01/2026	174.158	-0,53%	1,522	1,50	1,54	1,51
13/01/2026	119.115	-2,19%	1,566	1,516	1,566	1,518
12/01/2026	332.235	1,84%	1,52	1,50	1,576	1,552
09/01/2026	102.564	-0,52%	1,532	1,522	1,542	1,524
08/01/2026	119.730	-1,67%	1,54	1,53	1,552	1,532
07/01/2026	96.911	0,39%	1,55	1,532	1,56	1,558
06/01/2026	199.934	-0,77%	1,564	1,526	1,574	1,552
05/01/2026	162.991	-3,22%	1,62	1,562	1,624	1,564
02/01/2026	89.471	0,87%	1,60	1,594	1,63	1,616
31/12/2025	75.817	-0,37%	1,608	1,584	1,63	1,602
30/12/2025	146.495	4,15%	1,544	1,538	1,608	1,608
29/12/2025	106.210	-0,26%	1,544	1,522	1,56	1,544
24/12/2025	113.095	1,71%	1,52	1,51	1,548	1,548
23/12/2025	131.609	-2,56%	1,55	1,522	1,57	1,522
22/12/2025	88.822	1,83%	1,544	1,524	1,568	1,562
19/12/2025	123.939	-1,16%	1,544	1,53	1,58	1,534
18/12/2025	89.998	-1,02%	1,57	1,55	1,59	1,552
17/12/2025	204.183	-2,61%	1,624	1,56	1,624	1,568
16/12/2025	61.223	-0,62%	1,614	1,61	1,628	1,61
15/12/2025	121.515	-0,74%	1,642	1,61	1,65	1,62
12/12/2025	104.563	-2,16%	1,668	1,632	1,678	1,632
11/12/2025	82.675	1,46%	1,64	1,632	1,674	1,668
10/12/2025	91.439	0,00%	1,654	1,632	1,66	1,644
09/12/2025	81.428	-0,96%	1,656	1,63	1,66	1,644
08/12/2025	93.262	-0,72%	1,672	1,654	1,698	1,66
05/12/2025	56.843	-0,48%	1,70	1,67	1,76	1,672
04/12/2025	76.120	-1,75%	1,716	1,666	1,716	1,68
03/12/2025	79.245	-1,50%	1,75	1,68	1,75	1,71
02/12/2025	140.835	0,46%	1,75	1,73	1,77	1,736
01/12/2025	82.842	-1,14%	1,742	1,698	1,742	1,728
28/11/2025	153.137	2,34%	1,72	1,69	1,748	1,748
27/11/2025	196.359	2,64%	1,69	1,682	1,722	1,708
26/11/2025	120.124	-0,48%	1,68	1,664	1,708	1,664
25/11/2025	213.730	1,70%	1,67	1,646	1,69	1,672
24/11/2025	92.354	1,48%	1,632	1,618	1,644	1,644
21/11/2025	92.868	1,00%	1,60	1,58	1,638	1,62
20/11/2025	138.051	0,88%	1,60	1,562	1,618	1,604
19/11/2025	145.590	2,58%	1,556	1,532	1,598	1,59
18/11/2025	174.885	-1,02%	1,57	1,542	1,57	1,55
17/11/2025	196.963	-1,26%	1,586	1,562	1,588	1,566
14/11/2025	191.252	-1,25%	1,60	1,55	1,60	1,586
13/11/2025	332.162	-3,25%	1,71	1,60	1,718	1,606
12/11/2025	489.483	-2,92%	1,734	1,64	1,734	1,66
11/11/2025	1.001.037	-8,56%	1,91	1,664	1,91	1,71
10/11/2025	2.782.687	22,70%	1,756	1,596	1,93	1,87
07/11/2025	194.486	1,20%	1,50	1,49	1,536	1,524
06/11/2025	211.130	-3,95%	1,566	1,482	1,566	1,506
05/11/2025	205.049	-2,37%	1,61	1,546	1,612	1,568
04/11/2025	162.718	-2,19%	1,622	1,60	1,644	1,606
03/11/2025	142.698	-1,79%	1,66	1,612	1,672	1,642
31/10/2025	305.898	-1,65%	1,70	1,64	1,70	1,672
30/10/2025	139.558	-1,73%	1,73	1,684	1,738	1,70
29/10/2025	304.305	2,37%	1,702	1,69	1,758	1,73
28/10/2025	885.842	-10,49%	1,93	1,69	1,97	1,69
27/10/2025	324.373	2,05%	1,94	1,858	1,954	1,888
24/10/2025	236.364	1,76%	1,842	1,80	1,88	1,85
23/10/2025	242.812	0,55%	1,808	1,734	1,84	1,818
22/10/2025	113.324	0,44%	1,80	1,79	1,834	1,808
21/10/2025	131.704	0,33%	1,80	1,75	1,80	1,80
20/10/2025	366.475	-2,39%	1,80	1,722	1,806	1,794
17/10/2025	259.306	-5,65%	1,91	1,828	1,942	1,838
16/10/2025	689.791	4,17%	1,898	1,84	2,02	1,948
15/10/2025	473.383	3,20%	1,80	1,74	1,92	1,87
14/10/2025	765.423	7,86%	1,664	1,662	1,88	1,812
13/10/2025	180.158	-1,29%	1,704	1,66	1,736	1,68
10/10/2025	239.997	-5,86%	1,84	1,70	1,84	1,702
09/10/2025	133.603	1,57%	1,778	1,764	1,85	1,808