BiG | O banco que entende os seus valores.

Takeda Pharmaceutical Co Ltd ADR (TAK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	249.130	0,79%	13,99	13,97	14,11	14,11
15/05/2025	525.956	2,12%	13,93	13,85	14,02	14,00
14/05/2025	853.942	-0,07%	13,89	13,63	13,92	13,71
13/05/2025	673.651	-3,31%	13,97	13,665	13,97	13,72
12/05/2025	651.426	-1,18%	13,56	13,56	14,305	14,19
09/05/2025	752.461	0,63%	14,50	14,345	14,57	14,36
08/05/2025	630.902	-5,25%	14,83	14,22	14,83	14,27
07/05/2025	568.421	-0,73%	15,10	14,995	15,165	15,06
06/05/2025	569.221	-1,37%	15,40	15,17	15,42	15,17
05/05/2025	308.585	0,39%	15,40	15,34	15,425	15,38
02/05/2025	366.975	1,93%	15,30	15,285	15,38	15,32
01/05/2025	458.640	-1,70%	15,20	15,015	15,20	15,03
30/04/2025	521.399	0,07%	15,27	15,17	15,295	15,29
29/04/2025	290.306	0,79%	15,16	15,11	15,295	15,28
28/04/2025	451.876	0,86%	15,04	15,04	15,195	15,16
25/04/2025	345.432	-0,53%	15,01	14,92	15,03	15,03
24/04/2025	693.890	-0,46%	15,01	14,98	15,165	15,11
23/04/2025	439.447	-0,98%	15,27	15,175	15,30	15,18
22/04/2025	591.203	2,68%	15,18	15,18	15,335	15,33
21/04/2025	635.531	1,50%	14,86	14,815	14,94	14,93
17/04/2025	584.407	0,41%	14,56	14,56	14,765	14,71
16/04/2025	403.178	0,76%	14,68	14,615	14,72	14,65
15/04/2025	462.698	1,68%	14,50	14,50	14,62	14,54
14/04/2025	616.346	3,03%	14,16	14,15	14,36	14,30
11/04/2025	1.103.248	0,07%	13,73	13,61	13,945	13,88
10/04/2025	1.046.927	-3,28%	14,07	13,60	14,07	13,87
09/04/2025	1.539.123	1,99%	13,75	13,69	14,38	14,34
08/04/2025	1.268.907	-2,23%	14,40	13,97	14,46	14,06
07/04/2025	1.978.406	-2,31%	13,93	13,93	14,58	14,38
04/04/2025	1.317.074	-3,09%	14,97	14,72	15,20	14,72
03/04/2025	1.237.220	1,40%	15,28	15,095	15,365	15,19
02/04/2025	357.473	0,54%	15,00	14,90	15,06	14,98
01/04/2025	497.925	0,20%	15,00	14,88	15,01	14,90
31/03/2025	673.530	-1,20%	14,87	14,755	14,96	14,87
28/03/2025	361.856	-0,59%	15,12	14,895	15,12	15,05
27/03/2025	477.693	0,80%	14,97	14,97	15,165	15,14
26/03/2025	737.758	-0,13%	14,99	14,94	15,045	15,02
25/03/2025	509.021	0,20%	15,10	15,01	15,15	15,04
24/03/2025	390.672	-1,18%	15,09	15,00	15,125	15,01
21/03/2025	959.322	0,20%	15,05	15,05	15,305	15,19
20/03/2025	266.292	0,20%	15,13	15,09	15,175	15,16
19/03/2025	355.495	-0,33%	15,11	15,01	15,15	15,13
18/03/2025	907.282	0,00%	15,08	15,06	15,18	15,18
17/03/2025	362.625	1,13%	15,01	15,01	15,24	15,18
14/03/2025	631.362	-0,13%	14,94	14,89	15,12	15,01
13/03/2025	548.417	0,67%	15,00	14,985	15,14	15,03
12/03/2025	558.492	0,20%	14,92	14,85	14,96	14,93
11/03/2025	533.504	-0,93%	15,04	14,835	15,07	14,90
10/03/2025	668.153	-0,86%	15,10	15,01	15,175	15,04
07/03/2025	469.407	1,13%	15,08	15,08	15,215	15,17
06/03/2025	318.127	-0,27%	15,04	14,94	15,07	15,00
05/03/2025	359.097	1,42%	14,96	14,96	15,08	15,04
04/03/2025	666.486	-0,07%	14,90	14,81	15,045	14,83
03/03/2025	1.312.906	2,98%	14,62	14,62	15,05	14,84
28/02/2025	341.076	0,49%	14,35	14,325	14,415	14,41
27/02/2025	485.283	0,00%	14,27	14,27	14,41	14,34
26/02/2025	854.949	-0,14%	14,36	14,33	14,405	14,34
25/02/2025	347.798	1,99%	14,28	14,28	14,36	14,36
24/02/2025	474.280	0,14%	14,03	14,005	14,17	14,08
21/02/2025	536.602	1,44%	13,93	13,93	14,095	14,06
20/02/2025	248.462	0,87%	13,78	13,78	13,90	13,86
19/02/2025	343.737	-1,15%	13,71	13,665	13,75	13,74
18/02/2025	541.385	2,66%	13,81	13,81	13,965	13,90
17/02/2025	269.449	0,00%	13,61	13,53	13,64	13,54
14/02/2025	269.449	-0,59%	13,61	13,53	13,64	13,54
13/02/2025	415.821	2,71%	13,51	13,48	13,68	13,62
12/02/2025	535.159	-1,34%	13,27	13,19	13,285	13,26
11/02/2025	216.977	0,07%	13,42	13,395	13,46	13,44
10/02/2025	358.020	-0,74%	13,50	13,42	13,50	13,43
07/02/2025	323.644	-0,59%	13,60	13,52	13,62	13,53
06/02/2025	955.233	1,80%	13,61	13,53	13,66	13,61
05/02/2025	449.630	0,38%	13,34	13,33	13,425	13,37
04/02/2025	578.756	0,53%	13,22	13,22	13,335	13,32
03/02/2025	457.952	-1,05%	13,25	13,205	13,32	13,25
31/01/2025	614.068	-2,26%	13,56	13,37	13,57	13,39
30/01/2025	1.366.802	2,93%	13,79	13,61	13,88	13,70
29/01/2025	605.811	-0,45%	13,34	13,31	13,42	13,31
28/01/2025	463.387	0,15%	13,39	13,325	13,445	13,37
27/01/2025	862.256	2,77%	13,18	13,17	13,385	13,35
24/01/2025	446.747	0,54%	12,92	12,92	13,04	12,99
23/01/2025	372.193	0,23%	12,85	12,825	12,95	12,92
22/01/2025	619.905	-1,60%	12,96	12,89	13,035	12,89
21/01/2025	481.413	1,39%	12,99	12,99	13,11	13,10
20/01/2025	429.279	0,00%	13,02	12,92	13,045	12,92
17/01/2025	429.279	-1,00%	13,02	12,92	13,045	12,92
16/01/2025	423.835	-0,38%	13,02	12,93	13,08	13,05
15/01/2025	269.277	0,46%	13,16	13,085	13,19	13,10
14/01/2025	441.120	0,38%	13,03	13,005	13,095	13,04
13/01/2025	444.293	0,31%	13,00	12,87	13,015	12,99
10/01/2025	686.182	-2,19%	13,04	12,945	13,125	12,95
09/01/2025	2.634.361	-0,99%	13,225	13,14	13,27	13,24
08/01/2025	1.109.026	-0,82%	13,21	13,14	13,27	13,24
07/01/2025	997.168	0,38%	13,34	13,335	13,45	13,35
06/01/2025	605.561	0,30%	13,22	13,22	13,38	13,30
03/01/2025	357.022	0,08%	13,25	13,20	13,265	13,26
02/01/2025	327.948	0,08%	13,20	13,19	13,31	13,25
31/12/2024	357.742	0,53%	13,16	13,12	13,25	13,24
30/12/2024	365.643	-0,75%	13,23	13,155	13,25	13,17
27/12/2024	337.114	0,99%	13,23	13,22	13,32	13,27
26/12/2024	798.481	-0,23%	13,06	13,06	13,18	13,14