AstraZeneca PLC Spon ADR (AZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/10/2022	2.324.853	1,93%	58,39	58,005	58,845	58,72
27/10/2022	1.820.636	-0,60%	55,70	57,42	58,005	57,61
26/10/2022	4.102.137	3,69%	55,70	57,42	58,32	57,96
25/10/2022	3.409.773	1,31%	55,70	55,50	56,22	55,90
24/10/2022	2.544.143	0,38%	54,03	55,00	55,68	55,18
21/10/2022	2.020.491	1,11%	54,03	53,78	55,065	54,955
20/10/2022	3.345.165	-0,27%	53,68	53,54	54,78	54,365
19/10/2022	3.531.581	-2,61%	55,96	54,345	56,01	54,51
18/10/2022	2.435.283	-0,39%	56,21	55,625	56,58	55,96
17/10/2022	2.475.133	2,20%	56,21	56,11	56,73	56,18
14/10/2022	3.815.101	-1,21%	56,21	54,82	56,4998	54,86
13/10/2022	3.438.977	0,84%	54,97	53,985	55,98	55,53
12/10/2022	3.599.538	-0,42%	54,97	54,71	55,4511	55,07
11/10/2022	5.773.053	1,76%	54,35	54,125	56,40	55,165
10/10/2022	3.115.727	-2,15%	54,89	54,17	54,98	54,21
07/10/2022	5.089.248	0,89%	55,79	55,21	56,19	55,40
06/10/2022	4.702.257	-3,27%	55,26	54,695	55,64	54,875
05/10/2022	5.319.591	-0,54%	56,10	55,94	56,91	56,73
04/10/2022	4.235.621	2,68%	56,43	56,12	57,115	57,04
03/10/2022	3.629.508	1,30%	55,05	54,83	55,661	55,55
30/09/2022	3.969.952	-0,13%	53,27	54,765	55,72	54,84
29/09/2022	3.016.167	0,34%	53,27	54,12	55,04	54,875
28/09/2022	4.267.214	2,72%	53,27	53,00	54,935	54,69
27/09/2022	4.495.262	0,42%	53,39	53,14	54,01	53,24
26/09/2022	4.843.856	-2,86%	55,05	52,655	54,01	53,02
23/09/2022	4.711.815	-2,75%	55,05	54,325	55,42	54,76
22/09/2022	3.887.392	-0,23%	56,17	55,79	56,545	56,31
21/09/2022	3.151.937	-1,67%	57,31	56,36	57,42	56,44
20/09/2022	2.157.459	-1,02%	57,97	56,88	57,64	57,40
19/09/2022	1.518.520	-0,10%	57,97	57,24	58,025	57,99
16/09/2022	2.507.548	-0,16%	58,44	57,58	58,755	58,05
15/09/2022	3.200.885	-0,99%	58,61	57,94	58,645	58,14
14/09/2022	2.958.394	-0,46%	59,07	58,48	59,405	58,72
13/09/2022	3.208.987	-4,47%	60,39	58,865	60,51	58,99
12/09/2022	2.068.264	1,48%	61,63	61,5301	62,18	61,75
09/09/2022	2.432.011	0,88%	61,13	60,69	61,18	60,85
08/09/2022	3.756.336	0,84%	59,54	59,27	60,64	60,32
07/09/2022	7.142.244	-0,98%	59,06	58,375	60,036	59,82
06/09/2022	6.990.754	-0,10%	61,29	60,24	61,26	60,63
05/09/2022	7.628.853	-1,78%	61,29	60,425	61,815	60,69
02/09/2022	7.628.853	-1,78%	61,29	60,425	61,815	60,69
01/09/2022	9.077.068	-0,95%	61,39	60,915	61,83	61,79
31/08/2022	9.598.305	-1,58%	62,77	62,1596	63,31	62,38
30/08/2022	7.802.240	-3,72%	65,60	63,27	65,62	63,38
29/08/2022	1.682.922	-0,74%	66,32	65,535	66,33	65,83
26/08/2022	1.918.935	-2,84%	68,09	66,31	68,26	66,32
25/08/2022	2.010.366	0,92%	68,00	67,50	68,26	68,26
24/08/2022	2.409.689	1,78%	66,51	66,21	67,69	67,61
23/08/2022	3.135.489	-1,22%	66,84	66,09	66,85	66,42
22/08/2022	3.265.594	0,10%	67,53	67,11	68,245	67,24
19/08/2022	2.474.309	1,01%	66,76	66,57	67,35	67,17
18/08/2022	3.117.727	0,12%	66,76	66,13	66,855	66,50
17/08/2022	3.619.797	-0,48%	67,05	66,33	67,36	66,42
16/08/2022	2.132.007	-0,09%	66,54	66,1969	67,14	66,75
15/08/2022	2.418.508	0,26%	67,35	66,49	67,37	66,81
12/08/2022	5.912.628	3,08%	64,73	64,69	67,18	66,64
11/08/2022	4.180.506	-1,80%	65,05	64,26	65,05	64,65
10/08/2022	3.128.981	0,62%	67,05	65,93	67,06	66,30
09/08/2022	2.361.904	1,18%	65,92	65,765	66,425	65,89
08/08/2022	1.636.947	-1,38%	65,68	64,79	66,00	65,12
05/08/2022	3.675.047	-0,39%	65,87	65,7211	66,285	66,03
04/08/2022	2.865.241	1,49%	66,04	65,30	66,29	66,29
03/08/2022	4.539.286	0,09%	65,55	64,70	65,60	65,32
02/08/2022	3.151.669	-0,59%	66,61	65,21	66,94	65,26
01/08/2022	2.813.844	-0,88%	66,52	65,58	66,87	65,65
29/07/2022	4.268.896	-0,73%	66,97	65,78	67,28	66,23
28/07/2022	3.465.661	-1,14%	66,80	65,895	67,14	66,72
27/07/2022	2.329.767	0,83%	67,05	66,52	67,675	67,275
26/07/2022	2.051.197	0,85%	66,61	66,38	67,295	66,725
25/07/2022	2.382.372	1,40%	66,21	65,79	66,445	66,16
22/07/2022	1.816.016	-0,15%	63,99	65,00	65,74	65,26
21/07/2022	2.283.975	-0,65%	63,99	63,90	65,465	65,36
20/07/2022	2.256.864	-4,46%	66,88	65,58	66,90	65,12
19/07/2022	2.901.177	2,59%	67,87	67,43	68,39	68,09
18/07/2022	4.171.098	-1,46%	67,95	66,12	68,17	66,375
15/07/2022	5.420.966	3,50%	65,49	65,50	67,39	67,36
14/07/2022	3.244.984	-1,84%	64,53	64,11	65,095	65,08
13/07/2022	3.075.631	-0,63%	65,60	65,5404	66,74	66,30
12/07/2022	3.200.917	-0,03%	67,19	66,6003	67,495	66,72
11/07/2022	3.959.913	-0,36%	66,13	66,14	67,545	66,74
08/07/2022	3.162.095	0,08%	65,96	65,94	67,24	66,97
07/07/2022	3.677.166	0,66%	66,77	66,375	67,07	66,9254
06/07/2022	3.958.764	1,50%	66,12	65,60	66,635	66,49
05/07/2022	6.822.856	-0,67%	64,73	64,57	65,53	65,51
04/07/2022	6.502.763	-0,18%	64,15	64,07	65,965	65,95
01/07/2022	6.502.763	-0,18%	64,15	64,07	65,965	65,95
30/06/2022	2.480.170	-1,42%	65,64	65,19	66,42	66,07
29/06/2022	3.307.306	1,65%	66,54	66,54	67,545	67,02
28/06/2022	2.968.238	-0,77%	66,42	65,58	66,6014	66,00
27/06/2022	2.255.505	-0,58%	66,26	65,86	67,07	66,51
24/06/2022	2.642.579	3,60%	66,44	65,75	66,93	66,77
23/06/2022	2.552.631	1,42%	63,69	63,515	64,5272	64,45
22/06/2022	2.591.685	1,15%	62,91	62,91	64,15	63,55
21/06/2022	2.862.078	2,85%	62,38	62,09	63,02	62,83
20/06/2022	3.845.300	0,38%	61,17	60,8009	61,595	61,09
17/06/2022	3.845.300	0,38%	61,17	60,8009	61,595	61,09
16/06/2022	5.443.068	0,48%	60,84	59,96	61,31	60,86
15/06/2022	4.266.755	2,21%	60,45	59,60	60,88	60,57
14/06/2022	8.473.577	-1,25%	58,48	58,43	59,78	59,26
13/06/2022	3.243.711	-2,88%	60,43	59,92	60,67	60,01