AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/03/2023	1.934.779	1,72%	65,92	65,789	66,77	66,74
17/03/2023	3.177.713	-0,56%	65,63	65,33	65,84	65,61
16/03/2023	2.381.483	2,17%	64,81	64,41	66,02	65,98
15/03/2023	2.646.541	-0,78%	64,62	63,895	64,73	64,58
14/03/2023	2.661.309	-0,14%	64,77	64,47	65,13	65,09
13/03/2023	4.905.831	1,54%	64,99	64,785	65,795	65,18
10/03/2023	3.402.686	0,14%	63,95	63,92	64,8353	64,19
09/03/2023	1.691.443	-0,03%	64,95	63,97	65,01	64,10
08/03/2023	1.956.155	-0,26%	64,43	63,7713	64,51	64,12
07/03/2023	1.942.609	-0,42%	65,14	64,095	65,32	64,29
06/03/2023	2.341.451	-0,98%	64,55	64,385	64,92	64,56
03/03/2023	2.208.609	0,15%	64,68	64,585	65,215	65,20
02/03/2023	1.839.635	-0,17%	64,28	64,26	65,135	65,10
01/03/2023	2.079.318	0,05%	65,17	64,71	65,31	65,21
28/02/2023	2.462.993	-2,43%	65,73	65,14	66,08	65,18
27/02/2023	2.240.473	0,65%	66,90	66,53	67,065	66,80
24/02/2023	2.810.603	-1,53%	66,75	66,085	66,85	66,37
23/02/2023	2.229.886	-0,69%	67,58	67,095	67,8875	67,40
22/02/2023	2.197.720	-1,06%	69,59	68,72	69,65	68,85
21/02/2023	3.123.653	0,90%	70,26	69,407	70,26	69,59
20/02/2023	2.164.813	1,50%	68,17	68,08	69,23	68,97
17/02/2023	2.164.813	1,50%	68,17	68,08	69,23	68,97
16/02/2023	2.704.567	-2,50%	67,81	67,68	68,665	67,95
15/02/2023	2.343.818	-0,92%	69,44	69,275	69,83	69,69
14/02/2023	2.733.826	0,90%	69,94	69,795	70,58	70,34
13/02/2023	2.843.432	1,21%	68,51	68,51	69,77	69,71
10/02/2023	3.315.201	2,17%	68,65	68,21	68,995	68,88
09/02/2023	5.252.936	4,76%	68,30	67,285	68,59	67,42
08/02/2023	3.154.274	0,11%	65,24	64,20	65,275	64,36
07/02/2023	2.952.775	1,21%	63,25	63,19	64,395	64,29
06/02/2023	2.747.200	0,13%	63,54	63,215	63,845	63,52
03/02/2023	2.825.766	4,13%	63,59	63,20	64,09	65,755
02/02/2023	5.008.573	-0,65%	63,33	62,515	63,385	63,15
01/02/2023	5.775.686	-2,77%	64,47	62,825	64,47	63,56
31/01/2023	3.650.054	-0,71%	65,10	64,85	65,38	65,37
30/01/2023	3.465.872	0,47%	66,37	65,715	66,40	65,84
27/01/2023	1.793.783	-0,70%	65,40	65,19	65,78	65,53
26/01/2023	3.242.000	-0,96%	66,84	65,65	66,84	65,99
25/01/2023	3.009.373	0,53%	65,85	65,85	66,905	66,63
24/01/2023	7.239.971	-1,97%	66,15	65,52	66,37	66,28
23/01/2023	5.043.507	-2,23%	68,73	67,555	69,10	67,61
20/01/2023	7.614.252	-2,11%	69,57	68,585	69,63	69,00
19/01/2023	5.290.947	-0,56%	70,64	70,27	70,955	70,49
18/01/2023	4.613.751	0,21%	71,72	70,83	71,94	70,89
17/01/2023	2.305.458	-0,48%	71,62	70,6425	71,64	70,74
16/01/2023	2.606.024	1,54%	70,97	70,76	71,525	71,16
13/01/2023	2.606.024	1,54%	70,97	70,76	71,525	71,16
12/01/2023	4.901.948	-0,53%	69,82	68,43	70,9802	70,08
11/01/2023	4.264.057	-1,61%	71,35	70,44	71,46	70,45
10/01/2023	2.801.811	0,99%	71,70	71,4225	72,12	71,60
09/01/2023	4.792.735	0,14%	71,08	70,722	71,66	70,90
06/01/2023	5.200.035	0,70%	69,88	69,61	71,19	70,30
05/01/2023	2.887.721	0,45%	69,15	68,893	70,30	69,81
04/01/2023	3.547.560	0,25%	70,53	69,12	70,54	69,50
03/01/2023	2.236.994	2,26%	68,67	68,60	69,43	69,33
02/01/2023	2.355.943	-1,00%	67,73	67,125	68,05	67,42
30/12/2022	2.355.943	-1,00%	67,73	67,125	68,05	67,42
29/12/2022	1.613.814	1,07%	68,13	68,03	68,475	68,28
28/12/2022	1.363.220	-0,55%	67,90	67,515	68,28	67,56
27/12/2022	1.288.252	0,00%	68,50	67,72	68,54	67,98
23/12/2022	539.093	-0,44%	67,59	67,46	67,96	67,78
22/12/2022	1.419.673	0,27%	67,85	67,44	68,09	68,08
21/12/2022	1.748.455	0,27%	67,35	67,16	68,17	67,90
20/12/2022	1.434.775	0,37%	67,38	67,14	67,80	67,72
19/12/2022	2.336.577	-0,69%	67,89	67,185	67,90	67,47
16/12/2022	4.391.484	-2,58%	67,99	67,655	68,26	67,94
15/12/2022	2.879.217	-0,87%	70,01	69,235	70,09	69,83
14/12/2022	2.777.876	1,24%	70,11	69,68	70,84	70,44
13/12/2022	2.802.013	0,43%	70,30	69,385	70,71	69,58
12/12/2022	2.663.740	-0,39%	69,50	69,165	69,69	69,28
09/12/2022	2.798.814	0,55%	69,72	69,425	70,00	69,55
08/12/2022	1.979.256	0,47%	68,93	68,83	69,465	69,17
07/12/2022	2.737.170	0,42%	68,90	68,38	69,31	68,85
06/12/2022	16.882.620	0,21%	68,08	67,82	69,17	68,56
05/12/2022	9.505.956	-0,07%	68,60	68,29	68,97	68,42
02/12/2022	8.534.133	0,19%	68,17	68,04	68,72	68,47
01/12/2022	8.372.813	0,54%	68,51	68,28	68,79	68,34
30/11/2022	9.516.768	0,33%	67,31	66,40	67,97	66,30
29/11/2022	6.904.390	-0,20%	65,91	65,88	66,455	66,08
28/11/2022	5.930.198	0,05%	65,91	66,155	66,89	66,205
25/11/2022	3.955.264	0,41%	65,91	65,72	66,33	66,39
24/11/2022	6.985.226	0,18%	65,22	65,785	66,43	66,12
23/11/2022	6.985.226	0,18%	65,22	65,785	66,43	66,12
22/11/2022	8.827.595	0,87%	65,22	65,20	66,09	66,00
21/11/2022	9.775.842	0,55%	63,38	65,14	65,74	65,43
18/11/2022	13.798.192	1,58%	63,38	64,555	65,285	65,07
17/11/2022	14.502.759	0,41%	63,38	63,25	64,20	64,06
16/11/2022	7.687.227	-0,24%	63,93	63,47	64,30	63,80
15/11/2022	17.110.791	0,03%	63,93	63,05	64,81	63,93
14/11/2022	3.350.172	1,82%	63,93	63,54	64,52	63,91
11/11/2022	5.117.321	-3,56%	63,77	61,94	63,935	62,77
10/11/2022	7.147.676	5,76%	61,31	64,185	65,92	64,565
09/11/2022	2.918.328	-0,42%	61,31	60,96	61,885	61,075
08/11/2022	2.945.445	0,38%	61,24	60,98	61,805	61,33
07/11/2022	2.650.481	0,15%	60,30	60,80	61,36	61,08
04/11/2022	2.707.883	1,78%	60,30	60,14	61,14	60,995
03/11/2022	2.340.411	0,39%	60,30	58,86	60,085	59,93
02/11/2022	3.233.152	-0,25%	60,30	59,695	61,30	59,70
01/11/2022	3.266.677	1,77%	59,90	58,96	60,015	59,85
31/10/2022	3.356.783	0,17%	58,36	58,36	59,34	58,81