BiG | O banco que entende os seus valores.

Innoviva Inc (INVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	426.188	-0,28%	17,87	17,76	17,98	17,79
20/12/2024	490.507	-0,39%	17,98	17,77	18,15	17,84
19/12/2024	735.015	0,06%	17,98	17,87	18,23	17,93
18/12/2024	0	-2,45%	18,38	17,845	18,53	17,92
17/12/2024	484.118	-0,27%	18,67	18,35	18,59	18,37
16/12/2024	382.950	-0,86%	18,50	18,33	18,69	18,42
13/12/2024	337.344	0,16%	18,82	18,35	18,61	18,58
12/12/2024	544.709	-1,59%	18,82	18,5002	18,85	18,55
11/12/2024	337.673	-0,79%	19,10	18,75	19,15	18,85
10/12/2024	538.514	-0,89%	19,20	18,89	19,23	19,00
09/12/2024	245.562	0,63%	19,00	18,95	19,28	19,17
06/12/2024	317.701	0,69%	18,85	18,89	19,179	19,05
05/12/2024	275.859	0,27%	18,85	18,55	18,98	18,92
04/12/2024	402.127	-0,63%	18,97	18,82	19,10	18,87
03/12/2024	397.544	-0,68%	19,01	18,84	19,15	18,99
02/12/2024	427.104	0,69%	19,00	18,78	19,21	19,12
29/11/2024	359.851	1,52%	18,99	18,785	19,34	18,99
28/11/2024	369.677	-0,47%	19,05	18,955	19,20	19,05
27/11/2024	364.662	-0,47%	19,14	18,93	19,28	19,05
26/11/2024	486.022	-0,26%	18,9775	18,93	19,7258	19,14
25/11/2024	695.229	0,22%	19,22	19,17	19,58	19,19
22/11/2024	552.308	0,47%	19,06	18,98	19,34	19,15
21/11/2024	552.278	-0,47%	19,15	18,97	19,3007	19,06
20/11/2024	1.188.003	0,31%	18,81	18,79	19,31	19,15
19/11/2024	502.915	0,74%	18,9501	18,79	19,31	19,09
18/11/2024	465.485	0,27%	18,84	18,84	19,19	18,95
15/11/2024	505.773	-1,77%	20,01	18,40	20,22	18,90
14/11/2024	885.591	-4,28%	21,24	18,40	21,09	19,24
13/11/2024	435.786	-1,08%	20,50	20,05	21,28	20,10
12/11/2024	973.980	0,99%	20,25	19,9164	21,28	20,32
11/11/2024	293.583	-0,30%	20,18	20,07	20,32	20,12
08/11/2024	322.707	0,90%	19,89	19,72	20,32	20,18
07/11/2024	658.451	0,40%	20,05	19,7059	20,29	20,00
06/11/2024	484.523	2,52%	19,96	19,21	20,305	19,92
05/11/2024	243.080	%	19,17	19,21	19,57	19,43
04/11/2024	257.491	%	19,17	19,08	19,47	19,36
01/11/2024	269.524	%	19,66	19,50	19,72	19,56
31/10/2024	264.654	%	19,58	19,50	19,72	19,56
30/10/2024	245.965	%	19,78	19,65	19,86	19,71
29/10/2024	209.796	%	19,78	19,78	20,14	19,93
28/10/2024	201.650	%	19,78	19,78	20,14	19,93
25/10/2024	170.509	%	19,80	19,72	20,01	19,77
24/10/2024	169.074	%	19,89	19,76	19,98	19,82
23/10/2024	225.212	%	19,89	19,70	19,98	19,97
22/10/2024	322.013	%	19,78	19,78	20,02	19,56
21/10/2024	266.970	%	20,02	19,78	20,02	19,85
18/10/2024	161.056	%	19,90	20,135	20,37	20,41
17/10/2024	288.885	%	19,90	19,79	20,345	20,21
16/10/2024	234.574	%	19,90	19,81	20,16	19,88
15/10/2024	1.975.862	%	19,83	19,72	19,91	19,89
14/10/2024	200.860	%	19,52	19,72	19,91	19,89
11/10/2024	114.132	%	19,52	19,51	19,875	19,80
10/10/2024	400.598	%	19,85	19,41	19,89	19,65
09/10/2024	299.994	%	19,85	19,78	20,02	19,83
08/10/2024	293.942	%	19,85	19,78	20,02	19,83
07/10/2024	285.627	%	19,68	19,47	19,83	19,74
04/10/2024	1.061.289	%	19,56	19,31	19,69	19,39
03/10/2024	227.281	%	19,56	19,38	19,709	19,56
02/10/2024	221.400	%	19,38	19,38	19,709	19,56
01/10/2024	323.004	%	19,31	19,18	19,42	19,32
30/09/2024	292.091	%	19,27	19,18	19,42	19,31
27/09/2024	437.958	%	19,05	19,05	19,62	19,32
26/09/2024	316.715	%	18,91	18,80	19,085	18,94
25/09/2024	492.662	%	18,91	18,795	18,96	18,86
24/09/2024	462.147	%	18,91	18,73	19,46	18,91
23/09/2024	440.484	%	19,69	18,73	19,46	18,91
20/09/2024	1.295.595	%	19,69	19,29	19,67	19,36
19/09/2024	323.426	%	19,69	19,42	19,83	19,36
18/09/2024	437.834	%	20,11	19,71	20,095	19,71
17/09/2024	322.889	%	20,11	19,71	20,09	19,71
13/09/2024	211.263	%	19,41	19,71	19,87	19,81
12/09/2024	293.241	%	19,41	19,02	19,45	18,99
11/09/2024	406.030	%	19,39	19,13	19,49	19,48
10/09/2024	372.193	%	19,22	19,13	19,49	19,48
09/09/2024	328.842	%	18,99	18,88	19,42	19,26
06/09/2024	550.517	%	19,39	18,85	19,53	19,07
05/09/2024	586.062	%	19,74	19,375	19,73	19,79
04/09/2024	536.791	%	19,41	19,39	19,73	19,69
03/09/2024	353.167	%	19,41	19,23	19,74	19,51
30/08/2024	239.917	%	19,11	19,09	19,28	19,06
29/08/2024	236.256	%	19,20	19,111	19,34	19,17
28/08/2024	359.051	%	19,09	18,88	19,26	19,11
27/08/2024	341.627	%	18,93	18,92	19,285	18,94
26/08/2024	325.518	%	19,04	18,92	19,285	18,94
23/08/2024	304.924	%	18,69	18,60	19,00	18,86
22/08/2024	253.181	%	18,56	18,40	18,63	18,55
21/08/2024	186.462	%	18,56	18,40	18,63	18,55
20/08/2024	316.954	%	18,25	18,25	18,60	18,53
19/08/2024	279.861	%	18,25	18,25	18,60	18,53
16/08/2024	189.106	%	18,61	18,27	18,75	18,41
15/08/2024	195.190	%	18,55	18,321	18,51	18,36
14/08/2024	235.544	%	18,55	18,32	18,74	18,55
13/08/2024	233.399	%	18,34	18,32	18,74	18,55
12/08/2024	173.535	%	18,28	18,13	18,37	18,25
09/08/2024	109.632	%	18,28	18,17	18,515	17,82
08/08/2024	299.716	%	18,30	18,00	18,42	18,14
07/08/2024	214.839	%	18,31	18,01	18,42	18,14
06/08/2024	386.797	%	18,31	17,98	18,61	18,37
05/08/2024	499.453	%	18,01	18,13	18,56	18,31
02/08/2024	220.198	%	18,01	18,6784	19,21	19,08