BiG | O banco que entende os seus valores.

Exelixis Inc (EXEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	188.289	1,47%	44,01	44,01	45,82	44,65
24/04/2026	1.228.614	-2,41%	46,40	44,54	46,67	44,94
23/04/2026	1.501.941	-1,71%	47,12	45,68	47,27	46,05
22/04/2026	2.316.773	2,09%	46,00	45,72	47,47	46,85
21/04/2026	2.247.295	5,23%	44,56	44,125	46,00	45,89
20/04/2026	1.310.698	-2,85%	42,36	42,36	45,27	43,61
17/04/2026	1.478.644	1,15%	44,78	44,64	45,4319	44,89
16/04/2026	1.011.024	0,23%	45,05	43,97	45,05	44,38
15/04/2026	1.266.324	-3,45%	45,5737	44,00	46,10	44,28
14/04/2026	1.721.636	2,00%	44,95	44,95	46,028	45,86
13/04/2026	1.308.806	1,56%	44,021	43,75	45,00	44,96
10/04/2026	1.388.772	-2,51%	45,60	43,905	45,60	44,27
09/04/2026	1.007.662	2,72%	43,84	43,82	45,5575	45,41
08/04/2026	1.529.261	0,48%	44,74	43,92	44,74	44,20
07/04/2026	1.631.202	0,02%	42,6446	42,6446	44,45	43,99
06/04/2026	1.350.206	0,23%	44,19	43,55	44,19	43,98
02/04/2026	898.044	-0,36%	43,30	43,30	43,91	43,88
01/04/2026	1.126.333	2,68%	42,89	42,20	44,1852	44,04
31/03/2026	936.445	2,28%	42,25	42,25	43,31	42,89
30/03/2026	1.446.804	1,01%	40,97	40,97	42,2451	41,95
27/03/2026	940.332	-1,89%	42,00	41,49	42,70	41,53
26/03/2026	1.044.061	-1,02%	44,05	42,335	44,05	42,36
25/03/2026	1.395.242	2,92%	41,54	41,54	43,48	42,785
24/03/2026	1.728.904	0,39%	41,35	40,8375	41,8599	41,57
23/03/2026	1.286.890	0,33%	41,27	41,27	42,192	41,41
20/03/2026	1.622.697	-0,04%	41,40	40,88	41,715	41,27
19/03/2026	1.517.249	0,00%	40,8404	40,76	41,595	41,26
18/03/2026	1.056.703	-1,36%	41,87	41,03	41,88	41,26
17/03/2026	1.646.827	1,85%	41,21	41,07	42,13	41,83
16/03/2026	1.586.779	-0,41%	41,59	40,97	41,635	41,07
13/03/2026	1.654.464	0,17%	41,20	40,55	41,745	41,24
12/03/2026	1.618.458	-1,39%	41,6832	40,515	41,6832	41,17
11/03/2026	1.782.912	1,11%	40,90	40,90	41,82	41,75
10/03/2026	3.375.503	-2,55%	42,49	41,26	42,64	41,29
09/03/2026	1.819.180	2,00%	40,80	40,68	42,4651	42,37
06/03/2026	1.263.600	0,68%	40,19	40,19	41,61	41,545
05/03/2026	2.206.740	-0,98%	41,40	40,4801	41,40	41,28
04/03/2026	3.220.307	2,33%	40,65	40,65	41,83	41,69
03/03/2026	2.646.217	-0,71%	40,20	40,20	41,20	40,74
02/03/2026	5.339.922	-6,88%	41,71	39,75	44,06	41,03
27/02/2026	2.123.406	-0,50%	43,89	43,51	44,87	44,06
26/02/2026	2.114.045	-1,05%	44,75	44,12	45,01	44,28
25/02/2026	1.725.747	-0,86%	45,2361	44,74	45,87	44,75
24/02/2026	2.259.864	2,57%	44,50	43,53	45,27	45,14
23/02/2026	1.415.141	0,87%	43,62	43,40	44,49	44,01
20/02/2026	1.488.563	-1,20%	44,00	43,445	44,23	43,63
19/02/2026	1.706.418	-0,70%	44,25	43,75	44,64	44,16
18/02/2026	2.461.136	0,89%	44,00	43,2001	44,64	44,47
17/02/2026	2.426.346	0,36%	44,00	43,50	44,67	44,08
13/02/2026	1.498.916	2,86%	42,70	42,70	44,05	43,92
12/02/2026	1.467.816	-0,56%	42,9603	42,36	43,50	42,70
11/02/2026	2.360.949	-0,09%	42,9399	40,9026	43,82	42,94
10/02/2026	1.608.636	-1,59%	43,92	42,93	44,28	42,98
09/02/2026	1.203.850	0,46%	43,79	43,4825	44,19	43,95
06/02/2026	1.825.937	3,65%	42,37	42,37	44,20	43,75
05/02/2026	1.507.791	-0,66%	42,50	42,04	43,70	42,37
04/02/2026	1.745.593	0,14%	42,526	42,22	43,4039	42,65
03/02/2026	1.626.860	-0,51%	43,00	42,28	43,54	42,59
02/02/2026	2.924.295	3,51%	41,67	40,55	42,82	42,81
30/01/2026	2.022.217	-2,18%	42,24	40,80	42,50	41,36
29/01/2026	1.879.865	-0,89%	42,6722	41,90	43,29	42,28
28/01/2026	1.319.228	-2,47%	43,78	42,32	43,78	42,66
27/01/2026	1.517.445	0,30%	43,26	43,23	44,85	43,74
26/01/2026	1.306.234	-1,54%	44,01	43,53	44,97	43,61
23/01/2026	1.163.534	-0,52%	44,18	44,12	45,36	44,27
22/01/2026	1.326.204	-0,69%	44,75	44,10	46,19	44,50
21/01/2026	1.117.075	2,35%	43,03	43,03	45,4082	44,81
20/01/2026	948.147	-0,41%	43,40	43,08	44,28	43,78
16/01/2026	1.654.783	-3,26%	45,41	43,5364	45,44	43,96
15/01/2026	1.399.135	0,46%	45,20	45,14	45,84	45,44
14/01/2026	990.571	2,61%	43,92	43,92	45,335	45,23
13/01/2026	1.538.658	0,05%	44,06	43,60	45,00	44,08
12/01/2026	3.215.949	0,05%	41,97	41,97	45,06	44,06
09/01/2026	2.132.895	-0,25%	43,68	43,68	45,42	44,04
08/01/2026	2.120.638	-4,42%	45,80	43,28	45,84	44,15
07/01/2026	1.917.761	5,75%	43,6108	43,6108	46,30	46,19
06/01/2026	1.715.036	3,02%	42,22	41,66	43,93	43,68
05/01/2026	1.861.038	-2,71%	43,09	41,93	43,435	42,40
02/01/2026	2.021.299	-0,57%	43,83	43,00	44,00	43,58
31/12/2025	1.369.934	-0,48%	43,22	43,22	44,21	43,83
30/12/2025	1.370.060	-2,93%	45,60	43,83	45,60	43,83
29/12/2025	1.467.892	-1,88%	46,34	45,30	46,38	45,37
26/12/2025	1.193.204	-0,58%	46,68	45,96	46,9699	46,24
24/12/2025	737.827	-0,86%	46,68	46,20	47,00	46,51
23/12/2025	2.322.940	0,91%	46,40	45,955	47,236	46,61
22/12/2025	2.269.058	4,27%	44,1324	44,10	46,245	46,19
19/12/2025	1.632.339	4,06%	42,79	42,67	44,55	44,30
18/12/2025	1.336.511	1,36%	42,10	41,96	43,11	42,57
17/12/2025	1.134.715	0,95%	41,74	41,595	42,035	42,00
16/12/2025	1.260.993	0,53%	41,60	40,83	41,77	41,60
15/12/2025	1.716.679	1,22%	41,50	41,19	42,087	41,38
12/12/2025	1.420.844	-1,23%	41,54	40,66	42,00	40,88
11/12/2025	1.572.969	0,78%	40,81	40,81	41,79	41,39
10/12/2025	1.876.831	-1,91%	42,096	41,03	42,36	41,07
09/12/2025	1.867.897	-0,71%	42,37	41,52	42,73	41,87
08/12/2025	2.431.411	-4,94%	44,4912	41,88	44,73	42,17
05/12/2025	1.623.883	-0,02%	44,62	43,85	44,62	44,36
04/12/2025	1.610.648	0,82%	44,01	43,95	44,79	44,37
03/12/2025	2.186.083	1,31%	43,32	43,32	44,48	44,01
02/12/2025	1.675.288	0,02%	43,5503	43,00	43,975	43,44