Mercado fechará em 1 h 14 min
BOVESPA
128.139,36 +539,79 (+0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.774,19 +56,15 (+0,10%) PETROLEO CRU
79,17 +0,91 (+1,16%) OURO
2.343,70 -31,30 (-1,32%) Bitcoin USD
62.708,98 +1.318,84 (+2,15%)
Avenue Therapeutics, Inc. (ATXI)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 13 de mai. de 2024 | 3,8516 | 3,9900 | 3,8000 | 3,9450 | 3,9450 | 39.851 |
| 10 de mai. de 2024 | 4,1800 | 4,2880 | 4,0000 | 4,0000 | 4,0000 | 86.100 |
| 09 de mai. de 2024 | 4,3000 | 4,3700 | 4,1200 | 4,1500 | 4,1500 | 81.000 |
| 08 de mai. de 2024 | 4,1500 | 4,7200 | 4,1500 | 4,4000 | 4,4000 | 205.500 |
| 07 de mai. de 2024 | 4,4700 | 5,9700 | 4,0400 | 4,2000 | 4,2000 | 1.086.400 |
| 06 de mai. de 2024 | 4,6800 | 4,8300 | 4,5000 | 4,5100 | 4,5100 | 58.600 |
| 03 de mai. de 2024 | 4,8200 | 5,4500 | 4,7700 | 4,7800 | 4,7800 | 285.900 |
| 02 de mai. de 2024 | 4,8000 | 4,9490 | 4,6200 | 4,7700 | 4,7700 | 29.600 |
| 01 de mai. de 2024 | 4,7500 | 5,0790 | 4,5530 | 4,7600 | 4,7600 | 62.200 |
| 30 de abr. de 2024 | 4,3800 | 5,2100 | 4,3800 | 5,0100 | 5,0100 | 155.300 |
| 29 de abr. de 2024 | 5,0700 | 5,3500 | 4,5100 | 4,5150 | 4,5150 | 231.700 |
| 26 de abr. de 2024 | 7,4800 | 8,9900 | 5,7800 | 6,2000 | 6,2000 | 235.500 |
| 26 de abr. de 2024 | 1:75 Desdobramento de ações | |||||
| 25 de abr. de 2024 | 7,0500 | 9,0000 | 6,3750 | 8,7750 | 8,7750 | 137.757 |
| 24 de abr. de 2024 | 7,8750 | 7,8750 | 6,6750 | 7,0500 | 7,0500 | 166.356 |
| 23 de abr. de 2024 | 9,9750 | 10,1250 | 9,4500 | 10,0500 | 10,0500 | 3.781 |
| 22 de abr. de 2024 | 9,7500 | 10,3500 | 8,5500 | 9,7500 | 9,7500 | 21.448 |
| 19 de abr. de 2024 | 10,1250 | 10,3500 | 9,3750 | 9,7500 | 9,7500 | 4.311 |
| 18 de abr. de 2024 | 10,1250 | 10,2750 | 9,8250 | 10,1250 | 10,1250 | 3.936 |
| 17 de abr. de 2024 | 9,9000 | 10,4250 | 9,6750 | 10,1250 | 10,1250 | 10.855 |
| 16 de abr. de 2024 | 9,3000 | 10,1250 | 9,1500 | 9,9000 | 9,9000 | 5.713 |
| 15 de abr. de 2024 | 10,4250 | 10,5000 | 8,6250 | 9,3750 | 9,3750 | 30.916 |
| 12 de abr. de 2024 | 10,8000 | 10,8750 | 10,1250 | 10,2000 | 10,2000 | 3.564 |
| 11 de abr. de 2024 | 11,2500 | 11,6250 | 10,1250 | 10,5750 | 10,5750 | 16.319 |
| 10 de abr. de 2024 | 11,2500 | 11,3250 | 10,9500 | 11,2500 | 11,2500 | 4.032 |
| 09 de abr. de 2024 | 11,4000 | 11,4000 | 10,9500 | 11,0250 | 11,0250 | 10.928 |
| 08 de abr. de 2024 | 11,2500 | 11,6250 | 10,7250 | 11,5500 | 11,5500 | 15.049 |
| 05 de abr. de 2024 | 10,7250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 8.351 |
| 04 de abr. de 2024 | 10,8750 | 11,6250 | 10,6500 | 11,0250 | 11,0250 | 4.248 |
| 03 de abr. de 2024 | 11,5500 | 11,8500 | 10,8000 | 11,1750 | 11,1750 | 9.907 |
| 02 de abr. de 2024 | 11,2500 | 11,2500 | 10,6500 | 11,2500 | 11,2500 | 9.572 |
| 01 de abr. de 2024 | 11,5500 | 11,7000 | 10,9500 | 11,2500 | 11,2500 | 8.640 |
| 28 de mar. de 2024 | 11,2500 | 11,9250 | 10,9500 | 11,1000 | 11,1000 | 10.659 |
| 27 de mar. de 2024 | 11,6250 | 11,6250 | 11,1000 | 11,4750 | 11,4750 | 6.607 |
| 26 de mar. de 2024 | 11,6250 | 11,7000 | 10,8750 | 11,3250 | 11,3250 | 15.268 |
| 25 de mar. de 2024 | 11,1750 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 36.944 |
| 22 de mar. de 2024 | 11,1000 | 11,8500 | 11,1000 | 11,3250 | 11,3250 | 21.128 |
| 21 de mar. de 2024 | 12,1500 | 12,1500 | 11,6250 | 11,8500 | 11,8500 | 3.911 |
| 20 de mar. de 2024 | 11,9250 | 12,5250 | 11,3250 | 11,8500 | 11,8500 | 11.996 |
| 19 de mar. de 2024 | 12,4500 | 12,7500 | 11,7750 | 12,0000 | 12,0000 | 10.697 |
| 18 de mar. de 2024 | 12,0000 | 12,5250 | 12,0000 | 12,0000 | 12,0000 | 10.053 |
| 15 de mar. de 2024 | 11,6250 | 13,1250 | 11,4750 | 11,8500 | 11,8500 | 33.133 |
| 14 de mar. de 2024 | 12,0000 | 12,2250 | 11,2500 | 11,6250 | 11,6250 | 29.385 |
| 13 de mar. de 2024 | 13,5000 | 13,7250 | 12,2250 | 12,6750 | 12,6750 | 24.637 |
| 12 de mar. de 2024 | 12,2250 | 13,8750 | 12,1500 | 13,1250 | 13,1250 | 38.967 |
| 11 de mar. de 2024 | 13,4250 | 13,4250 | 11,7750 | 12,1500 | 12,1500 | 53.523 |
| 08 de mar. de 2024 | 13,2000 | 15,0000 | 12,7500 | 14,4000 | 14,4000 | 89.884 |
| 07 de mar. de 2024 | 12,2250 | 13,1250 | 12,2250 | 13,0500 | 13,0500 | 22.541 |
| 06 de mar. de 2024 | 12,5250 | 13,5000 | 12,1500 | 12,5250 | 12,5250 | 30.588 |
| 05 de mar. de 2024 | 12,1500 | 12,7500 | 11,9250 | 12,6000 | 12,6000 | 30.305 |
| 04 de mar. de 2024 | 11,9250 | 12,5250 | 11,2500 | 11,9250 | 11,9250 | 41.784 |
| 01 de mar. de 2024 | 11,3250 | 12,0000 | 11,2500 | 11,8500 | 11,8500 | 14.959 |
| 29 de fev. de 2024 | 11,5500 | 11,6250 | 10,9500 | 11,4000 | 11,4000 | 9.147 |
| 28 de fev. de 2024 | 11,4000 | 11,7750 | 11,1000 | 11,4000 | 11,4000 | 11.643 |
| 27 de fev. de 2024 | 10,7250 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 19.025 |
| 26 de fev. de 2024 | 10,4250 | 11,1000 | 10,1250 | 11,0250 | 11,0250 | 19.636 |
| 23 de fev. de 2024 | 10,7250 | 10,9500 | 9,9000 | 10,1250 | 10,1250 | 22.640 |
| 22 de fev. de 2024 | 10,8750 | 11,1750 | 10,6500 | 10,6500 | 10,6500 | 27.556 |
| 21 de fev. de 2024 | 11,4000 | 11,4000 | 10,7250 | 11,1750 | 11,1750 | 16.656 |
| 20 de fev. de 2024 | 10,5750 | 11,5500 | 10,5750 | 11,1750 | 11,1750 | 14.951 |
| 16 de fev. de 2024 | 10,7250 | 11,5500 | 10,7250 | 10,9500 | 10,9500 | 13.885 |
| 15 de fev. de 2024 | 11,4750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 6.172 |
| 14 de fev. de 2024 | 10,8000 | 10,9500 | 10,5000 | 10,9500 | 10,9500 | 7.956 |
| 13 de fev. de 2024 | 12,0000 | 12,0000 | 9,3750 | 10,8750 | 10,8750 | 13.963 |
| 12 de fev. de 2024 | 11,0250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 21.292 |
| 09 de fev. de 2024 | 10,2750 | 11,1000 | 10,2000 | 10,8750 | 10,8750 | 14.585 |
| 08 de fev. de 2024 | 10,6500 | 10,6500 | 9,9000 | 10,5750 | 10,5750 | 12.952 |
| 07 de fev. de 2024 | 9,0000 | 10,4250 | 8,4750 | 10,2000 | 10,2000 | 50.679 |
| 06 de fev. de 2024 | 10,5000 | 10,7250 | 8,6250 | 9,0000 | 9,0000 | 106.600 |
| 05 de fev. de 2024 | 10,8000 | 10,8000 | 10,2750 | 10,3500 | 10,3500 | 13.527 |
| 02 de fev. de 2024 | 11,0250 | 11,4750 | 10,3500 | 10,5000 | 10,5000 | 18.648 |
| 01 de fev. de 2024 | 10,8750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 17.389 |
| 31 de jan. de 2024 | 10,7250 | 11,4000 | 10,7250 | 11,1000 | 11,1000 | 15.297 |
| 30 de jan. de 2024 | 11,1000 | 11,5500 | 10,5750 | 11,2500 | 11,2500 | 13.969 |
| 29 de jan. de 2024 | 11,2500 | 11,8500 | 10,7250 | 11,4000 | 11,4000 | 18.411 |
| 26 de jan. de 2024 | 10,5000 | 11,7000 | 10,5000 | 11,2500 | 11,2500 | 39.901 |
| 25 de jan. de 2024 | 10,7250 | 10,8750 | 10,2750 | 10,5750 | 10,5750 | 15.564 |
| 24 de jan. de 2024 | 10,5000 | 11,2500 | 9,8250 | 10,8750 | 10,8750 | 25.047 |
| 23 de jan. de 2024 | 10,5750 | 10,6500 | 10,1250 | 10,5750 | 10,5750 | 21.160 |
| 22 de jan. de 2024 | 10,5000 | 11,0250 | 9,9750 | 10,6500 | 10,6500 | 51.624 |
| 19 de jan. de 2024 | 10,8000 | 10,9500 | 10,3500 | 10,5000 | 10,5000 | 17.812 |
| 18 de jan. de 2024 | 10,5750 | 10,9500 | 10,3500 | 10,8750 | 10,8750 | 13.388 |
| 17 de jan. de 2024 | 11,2500 | 11,4750 | 10,2000 | 10,7250 | 10,7250 | 37.779 |
| 16 de jan. de 2024 | 13,5000 | 13,5000 | 10,6500 | 11,6250 | 11,6250 | 37.876 |
| 12 de jan. de 2024 | 13,2000 | 13,8750 | 12,1500 | 13,0500 | 13,0500 | 48.987 |
| 11 de jan. de 2024 | 13,1250 | 14,1750 | 12,3750 | 13,0500 | 13,0500 | 60.469 |
| 10 de jan. de 2024 | 14,1750 | 14,2500 | 12,6750 | 13,0500 | 13,0500 | 59.200 |
| 09 de jan. de 2024 | 13,8750 | 14,6250 | 13,5750 | 14,1750 | 14,1750 | 41.616 |
| 08 de jan. de 2024 | 14,7750 | 17,1000 | 13,3500 | 14,6250 | 14,6250 | 126.309 |
| 05 de jan. de 2024 | 18,2250 | 18,9750 | 13,6500 | 14,2500 | 14,2500 | 301.728 |
| 04 de jan. de 2024 | 21,3750 | 26,4750 | 18,1500 | 25,6500 | 25,6500 | 2.484.115 |
| 03 de jan. de 2024 | 12,0750 | 13,3500 | 12,0750 | 13,1250 | 13,1250 | 28.544 |
| 02 de jan. de 2024 | 13,1250 | 13,1250 | 11,4000 | 12,0000 | 12,0000 | 13.793 |
| 29 de dez. de 2023 | 12,3000 | 12,8250 | 12,0750 | 12,0750 | 12,0750 | 3.840 |
| 28 de dez. de 2023 | 12,0000 | 12,9000 | 12,0000 | 12,3750 | 12,3750 | 15.609 |
| 27 de dez. de 2023 | 11,7750 | 12,3000 | 11,2500 | 12,2250 | 12,2250 | 13.696 |
| 26 de dez. de 2023 | 10,8750 | 12,5250 | 10,5750 | 12,1500 | 12,1500 | 32.889 |
| 22 de dez. de 2023 | 10,6500 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 8.544 |
| 21 de dez. de 2023 | 10,8750 | 10,9500 | 10,5000 | 10,5750 | 10,5750 | 6.523 |
| 20 de dez. de 2023 | 11,1000 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 9.757 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.