BiG | O banco que entende os seus valores.

Innate Pharma SA (IPH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	1.502.491	1,68%	2,115	2,06	2,50	2,125
17/02/2025	395.571	8,63%	2,025	1,972	2,09	2,09
14/02/2025	79.108	0,42%	1,916	1,916	1,968	1,924
13/02/2025	42.317	0,84%	1,90	1,90	1,93	1,916
12/02/2025	108.282	-1,25%	1,916	1,87	1,948	1,90
11/02/2025	45.676	-1,03%	1,95	1,91	1,95	1,924
10/02/2025	156.827	-0,72%	1,958	1,812	1,958	1,944
07/02/2025	86.424	-2,59%	1,982	1,94	2,005	1,958
06/02/2025	203.334	4,04%	1,97	1,95	2,04	2,01
05/02/2025	173.812	-1,03%	1,958	1,902	1,988	1,932
04/02/2025	370.548	10,53%	1,768	1,754	2,05	1,952
03/02/2025	73.104	-1,89%	1,79	1,74	1,80	1,766
31/01/2025	90.829	3,09%	1,73	1,73	1,82	1,80
30/01/2025	47.037	1,75%	1,73	1,714	1,748	1,746
29/01/2025	27.029	-1,04%	1,736	1,716	1,748	1,716
28/01/2025	67.358	-1,03%	1,72	1,71	1,74	1,734
27/01/2025	290.150	2,58%	1,71	1,71	1,88	1,752
24/01/2025	38.761	-0,23%	1,724	1,702	1,728	1,708
23/01/2025	60.210	-1,84%	1,712	1,702	1,722	1,712
22/01/2025	43.948	-0,34%	1,75	1,74	1,788	1,744
21/01/2025	27.900	1,39%	1,708	1,704	1,75	1,75
20/01/2025	63.088	-0,35%	1,73	1,708	1,77	1,726
17/01/2025	63.177	-0,46%	1,748	1,726	1,756	1,732
16/01/2025	83.806	-1,70%	1,736	1,736	1,764	1,74
15/01/2025	134.251	-2,85%	1,84	1,73	1,84	1,77
14/01/2025	54.682	-1,09%	1,806	1,804	1,838	1,822
13/01/2025	95.996	1,88%	1,81	1,80	1,85	1,842
09/01/2025	59.589	-2,85%	1,822	1,762	1,822	1,808
08/01/2025	40.878	-1,51%	1,85	1,82	1,866	1,822
07/01/2025	56.208	-1,07%	1,87	1,842	1,878	1,85
06/01/2025	109.724	-2,20%	1,92	1,86	1,926	1,87
03/01/2025	20.835	1,16%	1,88	1,88	1,928	1,912
02/01/2025	74.921	-2,17%	1,90	1,862	1,90	1,89
31/12/2024	0	-0,31%	1,92	1,91	1,954	1,932
30/12/2024	33.687	-0,62%	1,958	1,92	1,958	1,938
27/12/2024	95.444	1,56%	1,95	1,91	1,96	1,95
26/12/2024	0	-0,72%	1,95	1,914	1,95	1,92
24/12/2024	0	-0,72%	1,95	1,914	1,95	1,934
23/12/2024	88.949	0,52%	1,92	1,92	2,03	1,934
20/12/2024	112.636	-4,28%	2,00	1,90	2,00	1,924
19/12/2024	131.269	1,72%	1,92	1,906	2,085	2,01
18/12/2024	0	-3,37%	2,00	1,94	2,00	1,976
17/12/2024	374.258	-4,44%	2,11	1,94	2,11	2,045
16/12/2024	1.288.712	12,63%	2,38	2,14	2,49	2,14
13/12/2024	579.444	22,58%	1,532	1,39	1,90	1,90
12/12/2024	114.302	-3,13%	1,628	1,55	1,628	1,55
11/12/2024	149.831	-5,55%	1,75	1,576	1,75	1,60
10/12/2024	473.591	1,93%	1,796	1,624	1,826	1,694
09/12/2024	1.069.166	12,15%	1,53	1,50	1,89	1,662
06/12/2024	279.325	8,81%	1,42	1,404	1,518	1,482
05/12/2024	75.115	-4,49%	1,402	1,36	1,43	1,362
04/12/2024	65.243	3,79%	1,364	1,36	1,428	1,426
03/12/2024	28.231	0,59%	1,35	1,35	1,378	1,374
02/12/2024	162.373	-4,07%	1,47	1,332	1,47	1,366
29/11/2024	39.859	-1,11%	1,416	1,408	1,438	1,424
28/11/2024	23.205	1,70%	1,414	1,414	1,44	1,44
27/11/2024	50.222	-1,12%	1,422	1,40	1,434	1,416
26/11/2024	57.535	0,28%	1,45	1,416	1,494	1,432
25/11/2024	154.801	-6,79%	1,54	1,398	1,55	1,428
22/11/2024	37.092	0,26%	1,524	1,52	1,55	1,532
21/11/2024	48.812	-3,54%	1,616	1,526	1,62	1,528
20/11/2024	134.656	7,76%	1,48	1,47	1,64	1,584
19/11/2024	164.950	-2,13%	1,588	1,46	1,636	1,47
18/11/2024	160.118	4,31%	1,394	1,39	1,57	1,502
15/11/2024	213.712	-5,51%	1,52	1,40	1,52	1,44
14/11/2024	247.961	-5,69%	1,50	1,49	1,588	1,524
13/11/2024	175.355	-4,04%	1,68	1,502	1,68	1,616
12/11/2024	115.059	1,57%	1,65	1,616	1,716	1,684
11/11/2024	62.140	2,98%	1,63	1,61	1,658	1,658
08/11/2024	34.123	-0,74%	1,634	1,61	1,636	1,61
07/11/2024	37.070	-0,49%	1,638	1,602	1,638	1,622
06/11/2024	36.428	-0,12%	1,64	1,616	1,666	1,63
05/11/2024	59.144	-2,39%	1,66	1,612	1,68	1,632
04/11/2024	59.016	-1,76%	1,704	1,654	1,718	1,672
01/11/2024	35.225	-1,62%	1,71	1,684	1,714	1,702
31/10/2024	11.608	0,35%	1,728	1,71	1,738	1,73
30/10/2024	47.764	2,01%	1,71	1,702	1,744	1,724
29/10/2024	19.661	0,96%	1,674	1,67	1,696	1,69
28/10/2024	91.346	-1,53%	1,692	1,63	1,72	1,674
25/10/2024	82.382	4,42%	1,628	1,60	1,71	1,70
24/10/2024	215.972	-4,46%	1,706	1,59	1,71	1,628
23/10/2024	144.041	-2,07%	1,70	1,70	1,75	1,704
22/10/2024	120.578	-3,44%	1,802	1,722	1,802	1,74
21/10/2024	96.086	-3,64%	1,87	1,80	1,878	1,802
18/10/2024	63.603	-1,27%	1,86	1,86	1,89	1,87
17/10/2024	91.463	-1,35%	1,918	1,882	1,928	1,894
16/10/2024	18.870	0,95%	1,902	1,90	1,926	1,92
15/10/2024	17.767	-0,31%	1,904	1,90	1,934	1,902
14/10/2024	81.511	-0,63%	1,92	1,902	1,92	1,908
11/10/2024	77.006	-0,21%	1,92	1,892	1,934	1,92
10/10/2024	21.645	-0,31%	1,924	1,924	1,938	1,924
09/10/2024	47.342	-1,13%	1,94	1,922	1,952	1,93
08/10/2024	19.053	-0,10%	1,96	1,936	1,986	1,952
07/10/2024	40.140	-0,10%	1,96	1,932	1,992	1,954
04/10/2024	35.353	-0,71%	1,952	1,952	2,01	1,956
03/10/2024	30.572	-1,50%	2,03	1,96	2,03	1,97
02/10/2024	47.314	0,00%	1,992	1,99	2,01	2,00
01/10/2024	50.170	-0,99%	2,02	2,00	2,05	2,00
30/09/2024	42.910	0,50%	2,01	2,01	2,05	2,02
27/09/2024	52.527	1,82%	2,00	1,98	2,045	2,01