AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/08/2023	3.475.999	0,79%	69,76	69,69	70,63	70,48
07/08/2023	3.650.813	0,76%	69,50	69,295	69,99	69,93
04/08/2023	2.577.276	-0,39%	69,20	69,18	69,91	69,40
03/08/2023	3.576.629	-1,14%	68,67	68,62	69,77	69,67
02/08/2023	2.892.045	-1,37%	70,33	70,165	70,95	70,47
01/08/2023	1.984.155	-0,35%	71,71	71,265	71,69	71,45
31/07/2023	1.902.494	0,52%	71,71	71,315	72,07	71,70
28/07/2023	4.624.805	4,68%	71,40	70,94	71,87	71,33
27/07/2023	3.461.294	-1,27%	68,81	68,115	69,11	68,50
26/07/2023	3.104.041	0,26%	68,46	68,27	69,54	69,38
25/07/2023	2.646.267	0,41%	68,19	68,20	69,26	69,20
24/07/2023	2.130.944	-0,61%	68,96	68,795	69,23	68,92
21/07/2023	6.588.267	1,14%	68,63	68,61	69,60	69,34
20/07/2023	4.382.295	1,50%	68,40	68,40	68,88	68,56
19/07/2023	5.829.063	1,17%	66,94	67,55	68,27	67,55
18/07/2023	6.806.977	-0,42%	66,94	66,5777	67,305	66,77
17/07/2023	2.089.259	-0,49%	66,86	66,59	67,15	67,05
14/07/2023	4.169.886	-0,49%	67,45	67,25	68,90	67,38
13/07/2023	4.724.755	1,87%	67,45	67,35	67,80	67,71
12/07/2023	5.774.143	2,48%	65,63	65,53	66,715	66,47
11/07/2023	4.469.894	-0,51%	65,00	64,7301	65,165	64,86
10/07/2023	2.333.500	0,52%	65,01	64,88	65,49	65,19
07/07/2023	2.950.319	-0,86%	66,15	64,56	65,50	64,85
06/07/2023	3.828.521	-2,46%	66,15	65,32	66,27	65,41
05/07/2023	8.598.151	2,77%	66,86	66,51	67,645	67,06
04/07/2023	9.867.794	-8,83%	67,12	65,125	67,31	65,25
03/07/2023	9.867.237	-8,87%	67,12	65,125	67,31	65,22
30/06/2023	2.860.698	1,02%	71,73	71,47	71,90	71,57
29/06/2023	2.069.000	-0,16%	70,37	70,125	70,995	70,85
28/06/2023	2.024.768	-0,99%	71,46	70,845	71,55	70,96
27/06/2023	2.212.379	-0,08%	71,58	71,10	71,87	71,67
26/06/2023	2.479.566	-0,54%	72,31	71,39	72,33	71,73
23/06/2023	3.259.231	-2,48%	72,60	71,995	73,315	72,12
22/06/2023	3.345.857	0,78%	73,44	73,18	74,11	73,95
21/06/2023	2.289.869	-0,77%	73,44	73,11	73,88	73,38
20/06/2023	2.045.866	-1,69%	74,52	73,94	74,625	73,95
19/06/2023	3.052.152	0,80%	75,40	75,185	75,75	75,22
16/06/2023	3.052.152	0,80%	75,40	75,185	75,75	75,22
15/06/2023	2.535.191	2,54%	73,95	73,59	74,735	74,62
14/06/2023	2.158.696	-1,84%	73,75	72,52	73,96	72,77
13/06/2023	3.275.255	0,38%	73,95	73,82	74,48	74,13
12/06/2023	4.763.531	-0,28%	73,64	73,44	74,05	73,85
09/06/2023	1.891.195	-0,26%	73,93	73,56	74,285	74,06
08/06/2023	1.927.929	1,28%	73,16	73,03	74,475	74,25
07/06/2023	3.189.019	-0,22%	73,89	72,80	73,89	73,24
06/06/2023	2.855.270	0,27%	73,76	73,03	73,98	73,40
05/06/2023	2.527.253	0,84%	72,89	72,56	73,435	73,20
02/06/2023	5.626.779	-0,34%	72,92	72,58	73,415	72,59
01/06/2023	1.759.604	-0,33%	72,28	71,89	73,13	72,84
31/05/2023	2.488.367	-1,50%	72,80	71,23	72,83	73,08
30/05/2023	2.488.367	-1,50%	72,80	71,23	72,83	71,43
29/05/2023	1.912.411	1,02%	72,55	72,31	72,90	72,52
26/05/2023	1.912.411	1,02%	72,55	72,31	72,90	72,52
25/05/2023	2.652.248	-0,84%	73,00	71,435	72,17	71,79
24/05/2023	4.572.489	-2,26%	73,00	72,37	73,0959	72,40
23/05/2023	2.473.658	-0,51%	75,15	74,01	75,15	74,07
22/05/2023	1.582.984	-0,46%	74,82	74,31	75,32	74,45
19/05/2023	1.917.749	0,78%	74,36	74,27	75,30	74,79
18/05/2023	2.527.986	-0,66%	74,89	73,885	75,145	74,21
17/05/2023	2.087.810	-0,77%	75,35	73,95	75,35	74,70
16/05/2023	1.547.712	0,39%	75,33	75,03	75,655	75,28
15/05/2023	1.473.303	0,35%	75,20	74,79	75,22	74,99
12/05/2023	1.386.060	0,00%	74,96	74,54	75,56	74,73
11/05/2023	1.293.764	-0,19%	74,64	74,24	74,8088	74,73
10/05/2023	1.883.325	-0,28%	74,68	74,30	75,055	74,87
09/05/2023	1.514.963	-0,33%	74,73	74,72	75,31	75,08
08/05/2023	1.252.161	0,08%	75,29	75,02	75,61	75,33
05/05/2023	1.972.635	1,20%	74,33	74,13	75,49	75,27
04/05/2023	1.893.799	-0,28%	74,47	74,125	74,62	74,38
03/05/2023	2.077.579	1,21%	74,25	74,085	74,98	74,59
02/05/2023	2.183.487	0,27%	73,01	73,01	73,775	73,70
01/05/2023	1.617.346	0,38%	73,33	72,87	73,77	73,50
28/04/2023	2.581.004	-0,76%	73,07	72,83	73,76	73,22
27/04/2023	2.890.691	0,18%	73,57	73,14	73,962	73,78
26/04/2023	2.951.090	-2,66%	75,23	73,45	75,23	73,65
25/04/2023	2.924.387	-0,20%	76,49	75,66	76,55	75,66
24/04/2023	1.947.646	0,28%	75,65	75,345	75,83	75,81
21/04/2023	3.501.373	1,44%	75,57	75,325	75,91	75,60
20/04/2023	2.208.319	-0,52%	74,89	74,37	74,955	74,45
19/04/2023	3.068.345	-0,24%	74,58	74,41	74,90	74,84
18/04/2023	4.983.660	2,19%	75,36	74,48	75,83	75,24
17/04/2023	2.634.209	-0,31%	73,75	73,005	73,82	73,63
14/04/2023	2.329.546	-1,22%	74,25	73,57	74,467	73,86
13/04/2023	2.235.530	1,37%	74,05	74,04	74,825	74,77
12/04/2023	2.498.039	2,04%	73,60	73,26	74,11	73,65
11/04/2023	1.811.650	0,15%	72,40	72,065	72,50	72,18
10/04/2023	1.640.665	-0,37%	72,09	71,17	72,095	72,07
06/04/2023	2.781.017	0,40%	72,38	72,19	72,79	72,34
05/04/2023	3.469.708	2,56%	72,00	71,80	72,4812	72,05
04/04/2023	2.648.592	0,49%	70,00	69,81	70,5699	70,25
03/04/2023	3.060.593	0,72%	69,48	69,36	69,95	69,91
31/03/2023	1.936.971	0,30%	69,86	69,24	69,93	69,41
30/03/2023	2.620.466	0,82%	69,03	68,635	69,225	69,20
29/03/2023	2.507.588	0,06%	68,81	68,305	68,85	68,64
28/03/2023	2.352.191	-0,19%	69,18	68,36	69,20	68,60
27/03/2023	3.605.499	1,21%	68,90	68,64	69,265	68,73
24/03/2023	2.279.592	0,97%	67,73	67,08	68,00	67,91
23/03/2023	2.325.522	1,04%	67,57	66,92	67,84	67,26
22/03/2023	2.248.153	-0,63%	66,73	66,55	67,38	66,57
21/03/2023	1.965.055	-0,72%	66,56	66,405	67,06	66,26