BiG | O banco que entende os seus valores.

Anika Therapeutics Inc (ANIK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	39.659	-0,62%	17,52	17,63	18,345	17,75
17/02/2025	0	1,19%	17,52	17,62	17,89	17,86
14/02/2025	19.835	1,19%	17,52	17,62	17,89	17,86
13/02/2025	55.369	0,23%	17,52	17,28	17,663	17,65
12/02/2025	59.609	-0,85%	17,52	17,52	17,93	17,61
11/02/2025	46.220	0,28%	17,81	17,43	17,94	17,76
10/02/2025	48.889	-0,45%	17,81	17,535	17,81	17,71
07/02/2025	53.257	0,00%	17,96	17,61	18,01	17,79
06/02/2025	36.030	-1,00%	17,96	17,77	18,105	17,79
05/02/2025	91.259	0,73%	16,88	17,605	18,37	17,97
04/02/2025	25.056	3,30%	16,88	17,35	17,85	17,84
03/02/2025	30.334	1,29%	16,88	16,73	17,32	17,28
31/01/2025	54.650	-1,27%	17,36	16,978	17,525	17,06
30/01/2025	32.588	2,07%	16,63	17,02	17,41	17,28
29/01/2025	34.661	1,14%	16,63	16,65	17,17	16,93
28/01/2025	53.055	0,18%	16,63	16,20	16,98	16,74
27/01/2025	38.365	2,45%	16,30	16,19	16,792	16,71
24/01/2025	42.905	-0,37%	16,30	15,93	16,48	16,31
23/01/2025	41.044	0,93%	16,20	15,99	16,37	16,37
22/01/2025	43.740	-1,70%	16,20	16,215	16,675	16,22
21/01/2025	47.014	2,68%	16,20	16,25	16,9988	16,50
20/01/2025	0	-0,74%	16,21	16,01	17,2154	16,07
17/01/2025	56.307	-0,74%	16,21	16,01	17,2154	16,07
16/01/2025	44.476	1,06%	16,03	15,795	16,275	16,19
15/01/2025	50.017	2,82%	16,03	15,66	16,08	16,02
14/01/2025	30.914	-2,01%	16,03	15,49	15,89	15,58
13/01/2025	58.808	2,25%	15,85	15,40	15,96	15,92
10/01/2025	70.560	-2,32%	15,85	15,46	15,86	15,57
09/01/2025	64.231	1,53%	15,85	15,48	16,22	15,94
08/01/2025	64.231	1,53%	15,85	15,49	16,22	15,94
07/01/2025	69.076	-1,32%	15,85	15,5975	16,145	15,70
06/01/2025	50.863	-1,73%	16,16	15,88	16,92	15,91
03/01/2025	40.452	-0,12%	16,37	16,065	16,46	16,19
02/01/2025	52.248	-1,52%	16,37	16,20	16,6943	16,21
31/12/2024	0	1,29%	16,37	16,095	16,54	16,46
30/12/2024	45.720	0,06%	16,15	15,9041	16,46	16,46
27/12/2024	57.735	-2,46%	16,26	16,05	16,525	16,24
26/12/2024	36.631	1,96%	16,26	16,30	16,73	16,65
24/12/2024	0	0,62%	16,29	16,25	16,675	16,33
23/12/2024	49.509	-0,49%	16,15	15,85	16,56	16,23
20/12/2024	60.880	-0,06%	16,15	16,01	17,035	16,31
19/12/2024	68.922	1,81%	16,12	15,88	16,44	16,33
18/12/2024	0	-3,49%	17,13	15,825	16,7735	16,04
17/12/2024	41.968	-1,89%	17,13	16,60	17,11	16,62
16/12/2024	64.021	-1,28%	17,13	16,80	17,30	16,94
13/12/2024	35.017	-0,98%	17,99	17,09	17,55	17,16
12/12/2024	72.660	-3,02%	17,99	17,19	18,17	17,33
11/12/2024	43.352	0,22%	17,99	17,76	18,17	17,87
10/12/2024	60.322	3,48%	17,58	17,02	17,88	17,83
09/12/2024	41.688	-1,35%	17,58	17,145	17,78	17,23
06/12/2024	51.743	-0,51%	17,58	17,34	17,80	17,45
05/12/2024	73.148	-0,11%	17,59	17,30	17,81	17,54
04/12/2024	105.074	1,21%	17,42	17,10	17,625	17,56
03/12/2024	58.992	-1,14%	17,57	16,8601	17,45	17,35
02/12/2024	61.810	-0,96%	17,70	17,29	17,825	17,55
29/11/2024	33.472	0,00%	17,26	17,26	17,98	17,72
28/11/2024	89.461	0,00%	17,73	17,65	17,90	17,72
27/11/2024	61.093	0,00%	17,72	17,10	17,99	17,72
26/11/2024	66.227	3,02%	17,09	17,08	17,77	17,72
25/11/2024	58.333	1,36%	16,97	16,97	17,72	17,20
22/11/2024	49.083	-2,64%	17,21	16,95	17,66	16,97
21/11/2024	41.792	1,46%	17,06	16,51	17,6048	17,43
20/11/2024	58.311	-0,24%	16,63	16,50	17,25	17,18
19/11/2024	69.811	0,00%	17,20	16,695	17,35	17,04
18/11/2024	82.209	-1,22%	16,8915	16,80	17,35	17,04
15/11/2024	133.221	1,47%	17,00	16,32	17,25	17,25
14/11/2024	107.201	-0,24%	17,00	16,495	17,18	17,00
13/11/2024	102.530	0,95%	17,08	16,55	17,16	17,04
12/11/2024	128.878	-1,11%	17,28	16,54	17,846	16,88
11/11/2024	81.491	-1,10%	17,28	16,96	18,00	17,07
08/11/2024	107.343	0,17%	17,13	16,75	17,55	17,26
07/11/2024	101.078	-1,56%	16,50	16,3504	17,5057	17,23
06/11/2024	178.203	5,95%	17,17	16,1341	17,5057	17,27
05/11/2024	170.037	%	17,17	16,10	17,56	16,72
04/11/2024	169.334	%	24,44	16,10	17,56	17,07
01/11/2024	209.716	%	24,44	16,30	17,73	16,53
31/10/2024	286.673	%	24,44	16,00	22,59	17,11
30/10/2024	40.971	%	24,44	24,425	24,83	24,52
29/10/2024	57.154	%	24,61	24,43	24,9149	24,66
28/10/2024	40.728	%	24,62	24,43	24,9149	24,66
25/10/2024	31.650	%	24,62	24,4149	24,73	24,51
24/10/2024	54.672	%	24,52	24,24	24,56	24,54
23/10/2024	40.567	%	24,48	24,435	24,92	24,70
22/10/2024	17.149	%	24,48	24,39	25,24	24,44
21/10/2024	17.038	%	24,95	24,39	25,24	24,44
18/10/2024	23.307	%	25,29	24,925	25,39	24,93
17/10/2024	28.460	%	25,29	25,065	25,44	25,21
16/10/2024	34.608	%	25,32	25,11	25,62	25,15
15/10/2024	18.964	%	25,49	25,21	25,495	25,83
14/10/2024	18.863	%	25,49	25,21	25,495	25,34
11/10/2024	37.408	%	25,27	24,745	25,34	25,25
10/10/2024	46.498	%	25,34	24,26	25,5899	25,53
09/10/2024	37.470	%	24,47	24,52	24,945	24,64
08/10/2024	44.823	%	24,47	24,35	25,20	24,35
07/10/2024	41.090	%	25,00	24,375	25,20	24,35
04/10/2024	79.213	%	25,43	24,97	25,505	25,28
03/10/2024	106.243	%	24,16	24,3148	25,185	25,02
02/10/2024	35.793	%	24,16	24,16	24,55	24,27
01/10/2024	26.257	%	24,74	24,16	24,55	24,27
30/09/2024	17.534	%	24,74	24,67	24,915	24,70