AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-12-2023	2.100.506	1,28%	67,56	67,065	67,58	67,35
26-12-2023	1.687.210	0,32%	66,50	66,225	66,63	66,50
22-12-2023	2.187.955	-0,02%	67,00	66,17	67,12	66,29
21-12-2023	3.263.111	0,79%	66,69	66,03	66,88	66,30
20-12-2023	3.118.233	-0,18%	66,69	65,79	66,83	65,78
19-12-2023	3.486.406	-0,08%	64,86	65,58	66,26	65,90
18-12-2023	3.434.234	1,78%	64,86	65,315	66,175	65,95
15-12-2023	5.277.266	-2,34%	64,86	64,491	65,05	64,80
14-12-2023	4.416.439	0,26%	65,72	66,065	66,8812	66,07
13-12-2023	3.028.566	3,00%	65,72	64,9118	65,885	65,90
12-12-2023	2.530.144	0,76%	64,50	63,655	64,52	63,98
11-12-2023	2.677.998	0,40%	63,66	63,1405	63,68	63,50
08-12-2023	2.573.366	-0,49%	63,66	63,04	63,69	63,20
07-12-2023	3.864.526	-0,13%	64,48	63,07	63,82	63,51
06-12-2023	2.292.639	-0,66%	64,48	63,53	64,51	63,59
05-12-2023	2.670.880	-1,55%	64,87	63,92	64,44	64,01
04-12-2023	1.841.283	0,36%	64,87	64,61	65,11	65,02
01-12-2023	2.107.327	0,31%	64,59	64,365	65,06	64,79
30-11-2023	7.339.855	0,87%	63,97	63,82	64,60	64,68
29-11-2023	5.917.975	1,30%	64,12	63,71	64,335	64,12
28-11-2023	3.335.835	-0,57%	63,20	63,09	63,53	63,30
27-11-2023	2.712.407	-1,30%	63,90	63,3697	63,99	63,66
24-11-2023	1.079.120	1,48%	63,71	64,2515	64,735	64,55
23-11-2023	3.035.351	-0,97%	63,71	63,275	63,92	63,66
22-11-2023	2.921.137	-1,04%	63,71	63,275	63,92	63,61
21-11-2023	2.022.165	0,77%	63,24	64,03	64,4293	64,28
20-11-2023	3.688.420	-0,53%	63,24	63,16	63,885	63,79
17-11-2023	2.381.605	0,52%	64,25	64,015	64,405	64,13
16-11-2023	3.367.758	1,06%	63,42	63,31	63,865	63,80
15-11-2023	3.945.740	-1,71%	63,49	63,08	63,76	63,13
14-11-2023	2.980.641	0,83%	64,15	63,97	64,75	64,23
13-11-2023	3.985.907	0,84%	63,21	62,655	63,89	63,70
10-11-2023	3.652.404	-1,44%	65,26	61,87	63,35	63,17
09-11-2023	4.584.078	0,88%	65,26	64,06	65,58	64,09
08-11-2023	6.954.790	-0,13%	63,67	63,08	64,18	63,53
07-11-2023	2.584.246	-0,69%	63,67	63,52	63,96	63,61
06-11-2023	2.392.047	0,14%	63,86	64,005	64,52	64,05
03-11-2023	2.642.148	-0,34%	63,86	63,47	64,31	63,96
02-11-2023	3.226.849	0,63%	64,20	63,745	64,44	64,18
01-11-2023	2.590.336	0,87%	63,29	63,25	63,9915	63,78
31-10-2023	3.066.902	0,46%	62,77	62,605	63,245	63,23
30-10-2023	2.695.024	1,70%	62,77	62,425	63,04	62,94
27-10-2023	1.900.091	-2,15%	63,12	61,92	63,23	62,05
26-10-2023	3.186.747	-1,25%	64,06	63,32	64,38	63,41
25-10-2023	2.936.058	-0,56%	64,66	64,01	64,94	64,21
24-10-2023	4.368.053	2,41%	63,31	63,31	64,75	64,57
23-10-2023	5.346.618	-1,22%	62,84	62,22	63,49	63,05
20-10-2023	3.275.572	-0,92%	64,88	63,83	64,495	63,83
19-10-2023	5.204.806	-1,26%	64,88	64,075	65,18	64,42
18-10-2023	7.328.391	-5,83%	66,80	64,97	67,22	65,24
17-10-2023	14.209.416	1,70%	68,30	63,60	70,93	68,9729
16-10-2023	5.701.117	0,73%	68,44	66,56	67,935	67,82
13-10-2023	2.369.265	-1,15%	68,44	66,955	68,13	67,33
12-10-2023	2.228.817	0,15%	68,44	67,87	68,65	68,11
11-10-2023	2.622.810	0,00%	67,80	67,25	68,01	68,01
10-10-2023	1.933.004	1,45%	67,48	67,21	68,10	68,01
09-10-2023	1.840.335	-0,56%	66,75	66,40	67,265	67,04
06-10-2023	1.751.457	0,81%	67,04	66,44	67,56	67,42
05-10-2023	1.487.559	0,39%	66,54	66,39	67,12	66,88
04-10-2023	2.598.857	0,54%	66,54	66,05	66,735	66,62
03-10-2023	2.476.059	-0,70%	66,85	65,98	66,85	66,26
02-10-2023	2.382.383	-1,46%	67,27	66,25	66,965	66,73
29-09-2023	2.219.657	0,45%	67,27	67,585	67,84	67,72
28-09-2023	2.534.291	-0,77%	68,67	66,71	67,84	67,42
27-09-2023	2.157.472	-0,41%	68,67	67,40	68,72	67,94
26-09-2023	2.033.541	-1,04%	68,96	68,08	69,10	68,22
25-09-2023	2.481.051	1,64%	68,37	67,94	69,245	68,94
22-09-2023	2.689.534	1,21%	68,37	67,74	68,505	67,83
21-09-2023	2.135.227	-1,38%	68,11	67,03	68,11	67,02
20-09-2023	3.430.387	1,94%	67,97	67,30	68,50	67,96
19-09-2023	2.402.277	0,06%	67,79	65,825	66,68	66,67
18-09-2023	2.173.894	-2,40%	67,79	66,49	67,80	66,63
15-09-2023	3.183.070	0,72%	66,86	68,202	68,88	68,27
14-09-2023	3.197.165	2,00%	66,86	66,79	68,035	67,78
13-09-2023	3.039.221	-1,32%	67,19	66,435	67,39	66,45
12-09-2023	2.538.242	1,11%	67,16	66,99	67,6075	67,34
11-09-2023	4.032.432	-2,38%	65,96	65,715	66,63	66,60
08-09-2023	2.520.423	0,32%	68,33	68,06	68,495	68,22
07-09-2023	1.719.493	1,49%	67,28	67,31	68,255	68,00
06-09-2023	3.318.768	-0,95%	67,28	66,605	67,34	67,00
05-09-2023	1.507.234	-0,73%	68,40	67,58	68,35	67,64
04-09-2023	1.422.117	0,47%	68,40	67,885	68,51	68,14
01-09-2023	1.422.117	0,47%	68,40	67,885	68,51	68,14
31-08-2023	2.689.479	-1,51%	68,99	67,76	68,99	67,82
30-08-2023	1.786.511	-0,41%	69,49	68,79	69,55	68,86
29-08-2023	1.668.888	0,73%	68,37	68,35	69,165	69,14
28-08-2023	1.238.742	0,57%	68,70	68,31	68,745	68,64
25-08-2023	2.220.200	0,53%	68,04	67,265	68,45	68,25
24-08-2023	2.375.393	-1,75%	68,83	67,89	69,14	67,89
23-08-2023	2.472.150	0,48%	68,81	68,385	69,205	69,10
22-08-2023	2.619.284	-0,16%	68,81	68,385	68,97	68,77
21-08-2023	2.319.923	0,61%	68,38	68,525	69,14	68,88
18-08-2023	4.804.887	-0,96%	68,38	68,10	68,775	68,46
17-08-2023	3.821.207	-0,85%	69,24	69,12	69,77	69,12
16-08-2023	3.641.478	0,29%	68,95	68,925	70,03	69,71
15-08-2023	2.585.929	-1,88%	69,94	69,34	70,12	69,51
14-08-2023	2.249.184	0,67%	69,70	69,94	70,905	70,84
11-08-2023	2.068.134	0,04%	69,70	69,5351	70,575	70,37
10-08-2023	2.395.972	-0,67%	71,07	70,335	71,505	70,34
09-08-2023	2.549.581	1,14%	70,89	70,84	71,56	71,28