BiG | O banco que entende os seus valores.

AnaptysBio Inc (ANAB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	287.288	-2,88%	14,82	14,205	15,29	14,55
19/12/2024	277.663	-2,22%	16,46	14,50	15,59	15,00
18/12/2024	0	-4,07%	16,46	15,19	16,73	15,34
17/12/2024	746.558	-4,20%	15,52	15,105	16,55	15,99
16/12/2024	490.078	6,80%	15,52	15,32	17,31	16,65
13/12/2024	282.057	3,80%	24,86	14,50	15,82	15,59
12/12/2024	533.930	-3,29%	24,86	14,93	16,68	15,02
11/12/2024	2.639.206	-32,83%	24,86	14,2101	16,93	15,51
10/12/2024	272.791	0,92%	24,86	22,16	23,40	23,09
09/12/2024	286.729	-7,78%	24,86	22,77	25,88	22,88
06/12/2024	506.239	4,86%	23,80	23,67	24,95	24,81
05/12/2024	438.343	-1,74%	24,20	23,32	25,47	23,66
04/12/2024	288.510	9,46%	22,03	22,05	24,70	24,08
03/12/2024	327.897	-9,76%	25,16	21,58	25,16	22,00
02/12/2024	779.271	-2,32%	24,20	22,37	24,67	24,38
29/11/2024	147.200	-2,07%	25,12	24,54	25,68	24,96
28/11/2024	294.897	0,95%	25,61	24,73	26,51	25,12
27/11/2024	292.937	-0,52%	23,86	22,835	26,51	25,12
26/11/2024	507.593	4,77%	24,10	22,38	25,30	25,25
25/11/2024	550.312	8,21%	22,3357	22,3357	25,10	24,10
22/11/2024	213.196	5,20%	20,41	20,26	23,9071	22,27
21/11/2024	266.195	4,23%	19,82	19,58	21,63	21,17
20/11/2024	242.691	1,70%	19,53	18,67	20,5826	20,31
19/11/2024	319.422	5,77%	18,91	18,03	20,40	19,97
18/11/2024	415.697	-0,63%	18,04	18,03	19,11	18,88
15/11/2024	503.155	-5,80%	20,70	18,92	21,17	19,00
14/11/2024	218.484	-2,80%	20,75	20,00	21,88	20,17
13/11/2024	237.899	-3,49%	21,86	20,55	22,805	20,75
12/11/2024	304.145	-4,02%	21,95	21,16	22,94	21,50
11/11/2024	299.010	5,12%	21,50	21,50	22,94	22,40
08/11/2024	302.029	-0,84%	21,99	20,81	22,62	21,31
07/11/2024	392.974	-3,24%	23,32	20,85	23,32	21,49
06/11/2024	467.782	11,72%	20,52	19,00	22,95	22,21
05/11/2024	296.099	%	21,63	19,00	19,93	19,88
04/11/2024	461.741	%	21,63	19,68	21,54	19,94
01/11/2024	320.252	%	21,63	21,1772	22,40	21,68
31/10/2024	516.024	%	22,06	20,8501	22,475	21,63
30/10/2024	2.328.815	%	32,21	20,85	25,41	22,18
29/10/2024	423.956	%	32,21	30,10	32,09	30,49
28/10/2024	422.942	%	32,21	30,10	32,09	30,49
25/10/2024	488.792	%	32,21	32,10	35,25	32,22
24/10/2024	195.876	%	34,96	33,94	35,10	34,75
23/10/2024	141.438	%	35,10	34,33	36,54	35,15
22/10/2024	139.886	%	35,70	34,67	36,54	35,15
21/10/2024	107.149	%	34,87	34,67	35,705	35,37
18/10/2024	151.916	%	34,87	34,40	35,34	35,18
17/10/2024	148.200	%	34,87	34,40	35,34	35,18
16/10/2024	119.476	%	33,73	33,50	35,145	34,69
15/10/2024	377.419	%	34,59	33,06	35,77	34,74
14/10/2024	372.732	%	33,16	33,06	35,77	34,74
11/10/2024	253.397	%	32,00	30,75	32,41	32,00
10/10/2024	228.089	%	31,13	31,08	32,30	32,05
09/10/2024	240.807	%	32,89	32,34	33,44	32,35
08/10/2024	236.816	%	32,89	32,34	33,44	32,35
07/10/2024	244.884	%	33,98	32,72	33,98	33,00
04/10/2024	136.715	%	34,60	34,63	35,795	35,03
03/10/2024	131.896	%	34,60	34,63	35,795	35,03
02/10/2024	176.887	%	34,60	34,505	35,82	35,00
01/10/2024	206.835	%	33,45	32,00	33,59	33,50
30/09/2024	201.850	%	32,90	32,00	33,59	33,50
27/09/2024	229.949	%	32,90	31,555	32,985	32,51
26/09/2024	225.960	%	34,88	31,555	32,985	32,51
25/09/2024	219.300	%	34,88	32,34	34,94	32,34
24/09/2024	179.784	%	35,55	34,45	35,55	34,88
23/09/2024	167.596	%	38,67	35,55	38,67	35,57
20/09/2024	375.671	%	37,60	37,24	39,04	38,48
19/09/2024	161.669	%	37,23	36,50	38,04	36,57
18/09/2024	253.604	%	37,50	36,76	38,935	37,50
17/09/2024	182.125	%	38,68	38,1516	40,55	38,72
16/09/2024	175.701	%	40,13	38,1516	40,55	38,72
13/09/2024	450.568	%	35,82	38,47	40,70	40,33
12/09/2024	256.117	%	35,82	35,72	38,84	38,30
11/09/2024	84.918	%	34,79	34,3769	35,67	35,605
10/09/2024	107.921	%	35,70	35,08	36,52	35,575
09/09/2024	106.226	%	36,11	35,08	36,52	35,575
06/09/2024	97.480	%	35,76	36,60	37,55	36,79
05/09/2024	165.085	%	35,76	34,92	37,25	37,13
04/09/2024	255.426	%	35,76	36,01	38,95	36,84
03/09/2024	178.867	%	37,88	36,01	38,95	36,135
30/08/2024	244.526	%	36,85	36,46	38,185	38,09
29/08/2024	197.881	%	36,86	36,45	37,59	36,77
28/08/2024	128.628	%	37,00	36,50	37,20	36,84
27/08/2024	200.842	%	37,00	36,892	38,33	36,42
26/08/2024	144.944	%	37,51	36,892	38,33	37,32
23/08/2024	161.128	%	37,51	36,79	38,16	37,29
22/08/2024	202.808	%	37,82	35,75	37,80	37,21
21/08/2024	201.473	%	33,58	35,75	37,80	37,78
20/08/2024	327.730	%	33,58	33,14	36,45	36,45
19/08/2024	326.774	%	33,58	33,45	36,45	36,45
16/08/2024	542.516	%	32,62	31,78	35,21	32,42
15/08/2024	1.154.860	%	34,11	34,555	41,3083	35,60
14/08/2024	1.152.347	%	34,11	34,57	41,3083	34,65
13/08/2024	115.123	%	34,11	32,48	34,05	33,75
12/08/2024	111.504	%	33,20	32,48	34,05	33,75
09/08/2024	113.058	%	33,59	32,6725	34,17	33,05
08/08/2024	169.088	%	32,89	31,34	33,63	31,54
07/08/2024	171.388	%	32,89	31,85	33,75	32,08
06/08/2024	297.253	%	33,66	30,81	32,44	32,37
05/08/2024	296.231	%	32,54	30,81	32,44	32,37
02/08/2024	308.653	%	32,54	31,52	33,435	32,76