Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
936.002 |
0,00%
|
17,80
|
17,78
|
17,89
|
17,86
|
| 01/10/2026 |
984.665 |
-1,81%
|
18,01
|
17,86
|
18,13
|
17,86
|
| 30/09/2026 |
829.989 |
-1,73%
|
18,51
|
18,185
|
18,51
|
18,19
|
| 29/09/2026 |
991.994 |
-2,06%
|
18,5919
|
18,3701
|
18,5919
|
18,51
|
| 28/09/2026 |
772.458 |
0,21%
|
18,72
|
18,67
|
19,00
|
18,90
|
| 25/09/2026 |
1.135.778 |
1,43%
|
18,73
|
18,72
|
18,91
|
18,86
|
| 24/09/2026 |
1.182.987 |
-1,20%
|
18,64
|
18,51
|
18,735
|
18,59
|
| 23/09/2026 |
1.071.594 |
-0,74%
|
18,97
|
18,78
|
18,98
|
18,81
|
| 22/09/2026 |
623.591 |
0,32%
|
19,1848
|
18,81
|
19,1848
|
18,95
|
| 21/09/2026 |
732.928 |
-0,03%
|
18,98
|
18,83
|
18,98
|
18,89
|
| 18/09/2026 |
959.367 |
-0,66%
|
19,02
|
18,80
|
19,02
|
18,91
|
| 17/09/2026 |
1.336.192 |
2,28%
|
19,06
|
19,00
|
19,10
|
19,05
|
| 16/09/2026 |
1.212.413 |
-0,29%
|
18,82
|
18,595
|
18,82
|
18,64
|
| 15/09/2026 |
1.266.005 |
0,54%
|
18,8395
|
18,61
|
18,8395
|
18,70
|
| 14/09/2026 |
1.053.471 |
1,92%
|
18,26
|
18,26
|
18,70
|
18,60
|
| 11/09/2026 |
927.396 |
0,83%
|
18,32
|
18,20
|
18,445
|
18,26
|
| 10/09/2026 |
823.871 |
-0,55%
|
18,29
|
18,105
|
18,33
|
18,11
|
| 09/09/2026 |
707.926 |
-0,60%
|
18,1886
|
18,1472
|
18,35
|
18,21
|
| 08/09/2026 |
1.050.057 |
-0,79%
|
18,521
|
18,28
|
18,88
|
18,32
|
| 04/09/2026 |
705.848 |
-1,36%
|
18,3818
|
18,3818
|
18,539
|
18,45
|
| 03/09/2026 |
1.093.214 |
1,41%
|
18,71
|
18,52
|
18,835
|
18,71
|
| 02/09/2026 |
865.521 |
1,13%
|
17,97
|
17,97
|
18,495
|
18,43
|
| 01/09/2026 |
892.491 |
1,42%
|
18,18
|
18,13
|
18,405
|
18,23
|
| 31/08/2026 |
908.901 |
-0,14%
|
18,1036
|
17,955
|
18,1856
|
17,98
|
| 28/08/2026 |
785.100 |
0,03%
|
18,15
|
17,96
|
18,15
|
18,03
|
| 27/08/2026 |
798.214 |
-1,10%
|
18,32
|
17,971
|
18,32
|
18,03
|
| 26/08/2026 |
690.727 |
-0,57%
|
18,36
|
18,2191
|
18,38
|
18,23
|
| 25/08/2026 |
686.848 |
0,60%
|
18,24
|
18,205
|
18,355
|
18,35
|
| 24/08/2026 |
1.111.533 |
0,36%
|
18,22
|
18,11
|
18,26
|
18,24
|
| 21/08/2026 |
743.981 |
0,28%
|
18,0937
|
18,05
|
18,245
|
18,18
|
| 20/08/2026 |
1.010.508 |
-1,17%
|
18,25
|
18,105
|
18,34
|
18,13
|
| 19/08/2026 |
1.337.367 |
1,75%
|
18,2981
|
18,23
|
18,495
|
18,34
|
| 18/08/2026 |
1.203.029 |
4,11%
|
18,0782
|
18,03
|
18,125
|
18,05
|
| 17/08/2026 |
1.060.631 |
-1,42%
|
17,32
|
17,29
|
17,4398
|
17,4275
|
| 14/08/2026 |
1.206.442 |
1,38%
|
17,55
|
17,46
|
17,66
|
17,63
|
| 13/08/2026 |
840.011 |
-0,12%
|
17,37
|
17,36
|
17,47
|
17,39
|
| 12/08/2026 |
924.595 |
-0,40%
|
17,35
|
17,35
|
17,47
|
17,41
|
| 11/08/2026 |
1.083.505 |
-0,37%
|
17,62
|
17,41
|
17,64
|
17,48
|
| 10/08/2026 |
1.561.059 |
0,54%
|
17,49
|
17,42
|
17,61
|
17,55
|
| 07/08/2026 |
1.762.578 |
2,62%
|
17,49
|
17,41
|
17,56
|
17,45
|
| 06/08/2026 |
2.186.383 |
1,80%
|
17,05
|
16,91
|
17,275
|
17,02
|
| 05/08/2026 |
1.993.653 |
0,94%
|
16,63
|
16,57
|
16,775
|
16,72
|
| 04/08/2026 |
2.183.492 |
-1,52%
|
16,51
|
16,30
|
16,681
|
16,56
|
| 03/08/2026 |
1.301.261 |
-1,52%
|
17,01
|
16,83
|
17,215
|
16,83
|
| 31/07/2026 |
1.272.360 |
-0,93%
|
17,15
|
17,06
|
17,18
|
17,09
|
| 30/07/2026 |
2.149.658 |
-2,73%
|
17,36
|
16,965
|
17,75
|
17,25
|
| 29/07/2026 |
1.857.492 |
1,40%
|
17,86
|
17,57
|
17,86
|
17,75
|
| 28/07/2026 |
1.605.354 |
0,72%
|
17,44
|
17,37
|
17,73
|
17,52
|
| 27/07/2026 |
1.932.089 |
1,19%
|
17,52
|
17,41
|
17,65
|
17,44
|
| 24/07/2026 |
1.514.258 |
2,47%
|
17,13
|
17,13
|
17,345
|
17,24
|
| 23/07/2026 |
1.685.955 |
-0,27%
|
16,83
|
16,685
|
16,845
|
16,82
|
| 22/07/2026 |
1.899.925 |
-2,09%
|
17,21
|
16,84
|
17,21
|
16,87
|
| 21/07/2026 |
2.402.927 |
1,03%
|
17,04
|
17,025
|
17,25
|
17,23
|
| 20/07/2026 |
2.138.891 |
-0,55%
|
17,09
|
17,00
|
17,1999
|
17,05
|
| 17/07/2026 |
2.692.487 |
2,54%
|
16,8333
|
16,83
|
17,245
|
17,15
|
| 16/07/2026 |
3.868.370 |
1,73%
|
16,6178
|
16,49
|
16,7595
|
16,73
|
| 15/07/2026 |
2.302.274 |
0,37%
|
16,39
|
16,26
|
16,475
|
16,45
|
| 14/07/2026 |
2.381.143 |
-0,52%
|
16,45
|
16,235
|
16,575
|
16,39
|
| 13/07/2026 |
1.450.048 |
-0,45%
|
16,54
|
16,37
|
16,615
|
16,49
|
| 10/07/2026 |
679.670 |
-0,30%
|
16,6099
|
16,51
|
16,625
|
16,56
|
| 09/07/2026 |
1.173.871 |
-0,72%
|
16,64
|
16,57
|
16,69
|
16,61
|
| 08/07/2026 |
1.274.439 |
-1,12%
|
16,70
|
16,70
|
16,805
|
16,75
|
| 07/07/2026 |
1.265.076 |
0,39%
|
16,88
|
16,87
|
17,115
|
16,96
|
| 06/07/2026 |
1.270.442 |
0,72%
|
16,95
|
15,9854
|
17,07
|
16,89
|
| 02/07/2026 |
1.402.384 |
4,89%
|
16,40
|
16,40
|
16,80
|
16,77
|
| 01/07/2026 |
927.818 |
-0,47%
|
15,92
|
15,905
|
16,0199
|
15,95
|
| 30/06/2026 |
1.305.822 |
0,31%
|
15,98
|
15,7814
|
16,035
|
16,03
|
| 29/06/2026 |
1.377.106 |
0,47%
|
15,91
|
15,87
|
16,045
|
15,98
|
| 26/06/2026 |
1.109.761 |
1,69%
|
15,63
|
15,63
|
15,98
|
15,91
|
| 25/06/2026 |
954.197 |
-0,57%
|
15,7265
|
15,57
|
15,75
|
15,65
|
| 24/06/2026 |
1.356.850 |
-0,82%
|
15,85
|
15,4351
|
15,94
|
15,72
|
| 23/06/2026 |
1.495.121 |
2,30%
|
15,6659
|
15,50
|
15,85
|
15,84
|
| 18/06/2026 |
993.181 |
1,33%
|
15,56
|
15,47
|
15,77
|
15,47
|
| 17/06/2026 |
1.018.774 |
-1,56%
|
15,48
|
15,335
|
15,52
|
15,42
|
| 16/06/2026 |
826.801 |
-0,79%
|
15,64
|
15,56
|
15,757
|
15,66
|
| 15/06/2026 |
1.190.118 |
-0,91%
|
16,00
|
15,75
|
16,00
|
15,77
|
| 12/06/2026 |
1.856.666 |
0,25%
|
15,90
|
15,82
|
16,06
|
15,91
|
| 11/06/2026 |
1.082.945 |
1,24%
|
15,8186
|
15,74
|
15,95
|
15,87
|
| 10/06/2026 |
1.011.412 |
-0,22%
|
15,84
|
15,675
|
15,85
|
15,68
|
| 09/06/2026 |
2.124.089 |
-0,32%
|
15,74
|
15,59
|
15,845
|
15,72
|
| 08/06/2026 |
2.067.085 |
1,03%
|
15,74
|
15,71
|
15,86
|
15,74
|
| 05/06/2026 |
1.526.494 |
0,87%
|
15,60
|
15,46
|
15,675
|
15,60
|
| 04/06/2026 |
1.266.995 |
2,76%
|
14,99
|
14,99
|
15,50
|
15,45
|
| 03/06/2026 |
1.249.752 |
-1,12%
|
14,90
|
14,84
|
15,085
|
15,03
|
| 02/06/2026 |
957.767 |
0,03%
|
15,18
|
15,10
|
15,235
|
15,18
|
| 01/06/2026 |
2.138.620 |
-4,83%
|
15,39
|
15,08
|
15,495
|
15,19
|
| 29/05/2026 |
1.016.070 |
-1,08%
|
16,6061
|
15,94
|
16,6061
|
15,96
|
| 28/05/2026 |
1.075.263 |
0,00%
|
16,26
|
16,10
|
16,26
|
16,15
|
| 27/05/2026 |
1.495.984 |
1,76%
|
16,17
|
16,04
|
16,27
|
16,15
|
| 26/05/2026 |
1.427.995 |
-2,34%
|
15,9568
|
15,855
|
16,02
|
15,87
|
| 22/05/2026 |
1.572.663 |
-1,40%
|
16,1955
|
16,08
|
16,25
|
16,25
|
| 21/05/2026 |
1.330.027 |
-1,20%
|
16,45
|
16,242
|
16,49
|
16,48
|
| 20/05/2026 |
767.866 |
0,60%
|
16,58
|
16,54
|
16,73
|
16,68
|
| 19/05/2026 |
1.126.031 |
0,15%
|
16,44
|
16,44
|
16,665
|
16,58
|
| 18/05/2026 |
1.572.409 |
-0,24%
|
16,6997
|
16,505
|
16,735
|
16,57
|
| 15/05/2026 |
943.467 |
0,14%
|
16,70
|
16,59
|
16,73
|
16,61
|
| 14/05/2026 |
1.603.830 |
-0,06%
|
16,88
|
16,57
|
16,88
|
16,63
|
| 13/05/2026 |
1.791.543 |
1,34%
|
16,25
|
15,98
|
16,64
|
16,64
|
| 12/05/2026 |
2.142.290 |
0,40%
|
16,46
|
16,35
|
16,565
|
16,42
|
| 11/05/2026 |
2.315.947 |
-0,61%
|
16,46
|
16,28
|
16,535
|
16,36
|
