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 >
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
24/12/2024	241.891	0,00%	13,11	13,09	13,185	13,17
23/12/2024	582.486	0,53%	13,12	13,04	13,175	13,17
20/12/2024	553.402	0,69%	13,04	13,03	13,18	13,10
19/12/2024	407.432	-0,76%	13,10	12,98	13,11	13,01
18/12/2024	365.448	-1,87%	13,34	13,11	13,37	13,11
17/12/2024	314.353	0,60%	13,28	13,26	13,415	13,36
16/12/2024	447.667	-1,04%	13,34	13,28	13,395	13,28
13/12/2024	275.899	-0,22%	13,49	13,395	13,49	13,42
12/12/2024	521.241	-0,81%	13,53	13,445	13,59	13,45
11/12/2024	453.004	0,74%	13,51	13,51	13,625	13,56
10/12/2024	455.822	-2,04%	13,63	13,46	13,63	13,46
09/12/2024	605.336	0,07%	13,69	13,69	13,835	13,74
06/12/2024	272.702	-0,51%	13,78	13,72	13,83	13,73
05/12/2024	440.118	0,95%	13,72	13,71	13,835	13,80
04/12/2024	379.100	-1,80%	13,71	13,67	13,75	13,67
03/12/2024	440.115	0,43%	13,97	13,885	14,03	13,92
02/12/2024	832.165	1,76%	13,63	13,63	13,90	13,86
29/11/2024	136.388	0,37%	13,57	13,57	13,63	13,62
27/11/2024	864.280	0,97%	13,49	13,49	13,625	13,57
26/11/2024	254.798	-0,37%	13,42	13,38	13,47	13,44
25/11/2024	491.831	0,82%	13,42	13,38	13,51	13,49
22/11/2024	387.105	0,38%	13,33	13,33	13,415	13,38
21/11/2024	627.520	0,30%	13,28	13,245	13,35	13,33
20/11/2024	979.430	-2,42%	13,48	13,21	13,48	13,29
19/11/2024	466.262	0,67%	13,56	13,535	13,63	13,62
18/11/2024	1.041.120	-0,66%	13,56	13,53	13,63	13,53
15/11/2024	534.770	0,37%	13,61	13,50	13,67	13,62
14/11/2024	640.839	0,07%	13,53	13,52	13,745	13,57
13/11/2024	425.965	0,15%	13,53	13,455	13,595	13,56
12/11/2024	271.302	-0,81%	13,61	13,52	13,64	13,54
11/11/2024	327.197	-0,94%	13,65	13,64	13,72	13,65
08/11/2024	248.886	-0,58%	13,76	13,72	13,86	13,78
07/11/2024	263.461	0,51%	13,84	13,82	13,90	13,86
06/11/2024	340.118	-3,02%	13,99	13,725	13,99	13,79
05/11/2024	285.876	1,21%	14,04	14,04	14,24	14,22
04/11/2024	497.723	0,64%	13,95	13,935	14,105	14,05
01/11/2024	187.721	0,14%	14,02	13,95	14,065	13,96
31/10/2024	414.854	0,36%	13,91	13,84	13,98	13,94
30/10/2024	433.399	0,29%	13,77	13,77	13,90	13,89
29/10/2024	465.607	1,84%	13,67	13,67	13,88	13,85
28/10/2024	432.563	0,22%	13,54	13,50	13,63	13,60
25/10/2024	417.336	-1,67%	13,67	13,545	13,67	13,57
24/10/2024	300.362	-0,43%	13,83	13,78	13,855	13,80
23/10/2024	419.082	-1,91%	13,95	13,81	13,95	13,86
22/10/2024	369.788	-0,14%	14,10	14,06	14,14	14,13
21/10/2024	350.048	-1,26%	14,29	14,145	14,31	14,15
18/10/2024	333.131	0,49%	14,24	14,195	14,36	14,33
17/10/2024	487.592	1,28%	14,10	14,10	14,26	14,26
16/10/2024	376.228	0,21%	13,99	13,99	14,085	14,08
15/10/2024	730.530	-2,02%	14,17	14,03	14,215	14,05
14/10/2024	448.117	0,28%	14,31	14,27	14,35	14,34
11/10/2024	533.470	-0,07%	14,12	14,11	14,305	14,30
10/10/2024	297.905	0,21%	14,29	14,23	14,31	14,31
09/10/2024	480.133	-0,14%	14,25	14,21	14,295	14,28