Mercado abrirá em 1 h 2 min

Innoviva, Inc. (INVA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,93-0,02 (-0,13%)
No fechamento: 04:00PM EDT
14,93 0,00 (0,00%)
Pós-fechamento: 04:18PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202414,9815,1614,8314,9314,93777.100
19 de abr. de 202414,6915,0214,6914,9514,95635.900
18 de abr. de 202414,4914,7114,4414,6914,69636.400
17 de abr. de 202414,4814,6314,3514,4814,48520.600
16 de abr. de 202414,4014,5514,3314,4714,47499.200
15 de abr. de 202414,5814,7314,3614,4014,40552.400
12 de abr. de 202414,6814,6814,4914,6314,63456.000
11 de abr. de 202414,6614,7414,5314,7114,71343.300
10 de abr. de 202414,5114,7114,4614,6014,60641.700
09 de abr. de 202414,7614,8814,6814,7214,72331.400
08 de abr. de 202414,6914,7914,5914,7314,73444.900
05 de abr. de 202414,6214,7414,5114,6614,66873.400
04 de abr. de 202414,9315,0314,5714,6614,66523.200
03 de abr. de 202414,7414,8214,3314,8114,811.238.000
02 de abr. de 202415,1615,2514,7614,8014,80721.800
01 de abr. de 202415,3015,3015,0115,2115,21523.900
28 de mar. de 202415,2315,3915,1315,2415,24490.200
27 de mar. de 202415,1015,3815,0515,2915,29370.300
26 de mar. de 202415,1515,2514,9714,9814,98527.000
25 de mar. de 202415,1315,2815,0715,0915,09386.600
22 de mar. de 202415,0615,1115,0015,0915,09888.900
21 de mar. de 202414,8615,1514,8214,9914,99683.900
20 de mar. de 202414,5814,8114,4814,7914,79369.900
19 de mar. de 202414,6114,7614,5514,6314,63483.000
18 de mar. de 202414,8314,9914,5514,5614,561.015.900
15 de mar. de 202414,6414,8914,6314,8614,862.777.900
14 de mar. de 202414,7114,8414,6514,7214,72905.800
13 de mar. de 202414,7814,8914,6914,7514,75654.300
12 de mar. de 202414,7314,8814,6214,8214,82694.000
11 de mar. de 202414,7314,9414,6314,7914,79613.000
08 de mar. de 202415,1215,3414,8014,8414,84990.700
07 de mar. de 202415,2115,3115,0315,0815,081.349.700
06 de mar. de 202414,9915,3314,9715,1815,18659.100
05 de mar. de 202415,2115,2614,7214,8814,88953.900
04 de mar. de 202415,1915,4514,9715,2615,261.015.200
01 de mar. de 202416,6616,6615,1615,2415,241.475.300
29 de fev. de 202415,5115,5115,1015,2815,28597.000
28 de fev. de 202415,3115,6115,2215,3515,35515.800
27 de fev. de 202415,5515,5515,3115,3715,371.311.900
26 de fev. de 202415,4515,6615,2715,5215,521.428.100
23 de fev. de 202415,5715,6415,3515,4815,48759.300
22 de fev. de 202415,5815,6315,3615,4815,48822.100
21 de fev. de 202415,7215,8015,5115,6715,67720.400
20 de fev. de 202415,8015,9815,7515,8015,80391.600
16 de fev. de 202415,9415,9715,7815,8615,86472.600
15 de fev. de 202415,7116,1515,7116,0016,00619.800
14 de fev. de 202415,5815,8715,4715,8015,80552.500
13 de fev. de 202415,5315,6415,3615,4815,48541.000
12 de fev. de 202415,6515,7915,3915,7115,71587.700
09 de fev. de 202415,5915,7015,4415,6915,69463.800
08 de fev. de 202415,4915,6415,3715,6015,60396.700
07 de fev. de 202415,8115,8115,4815,5315,53463.500
06 de fev. de 202415,8516,0515,8115,8915,89371.400
05 de fev. de 202415,8515,9715,6515,8215,82573.700
02 de fev. de 202416,2016,2815,8815,9015,90637.100
01 de fev. de 202416,2516,5316,1316,2916,29500.100
31 de jan. de 202416,5416,5816,1316,2016,20527.300
30 de jan. de 202416,6816,7216,4416,4716,47254.900
29 de jan. de 202416,3816,7616,3516,7516,75597.300
26 de jan. de 202416,6716,7216,4316,4516,45239.100
25 de jan. de 202416,4416,5516,3116,5216,52750.100
24 de jan. de 202416,7416,7416,3116,3416,34392.800
23 de jan. de 202416,8316,8416,5716,6716,67368.100
22 de jan. de 202416,3616,7916,3016,7716,77446.800
19 de jan. de 202416,1116,2615,9316,2616,26389.300
18 de jan. de 202416,1616,1716,0116,0516,05316.400
17 de jan. de 202416,2616,3216,0416,1016,10951.900
16 de jan. de 202416,2816,4416,0716,4216,42900.200
12 de jan. de 202416,5416,5416,2716,3716,37297.500
11 de jan. de 202416,5316,5615,3616,4116,41570.200
10 de jan. de 202416,4416,6816,2516,6616,66448.300
09 de jan. de 202416,4416,5416,3216,4516,45623.000
08 de jan. de 202416,5316,5916,2316,4816,48737.500
05 de jan. de 202416,7816,8016,5716,5816,58788.800
04 de jan. de 202416,5616,8616,4516,7816,781.198.400
03 de jan. de 202416,4116,5416,3016,4516,45638.400
02 de jan. de 202415,9416,4515,7916,3716,37464.300
29 de dez. de 202316,1616,2116,0016,0416,04363.200
28 de dez. de 202316,2116,3616,1516,2116,21352.200
27 de dez. de 202316,2716,3916,1916,2716,27344.200
26 de dez. de 202316,2216,3616,1716,2716,27363.500
22 de dez. de 202316,2616,4316,1816,2216,22452.900
21 de dez. de 202316,0216,2315,9516,2116,21760.500
20 de dez. de 202315,9916,1115,8915,9715,97625.500
19 de dez. de 202315,7515,9815,7115,9315,93627.600
18 de dez. de 202315,5315,6915,2515,6615,66615.800
15 de dez. de 202315,3815,6315,1915,4915,495.591.300
14 de dez. de 202315,8415,8615,0315,3815,381.369.700
13 de dez. de 202315,5515,8015,4115,7015,701.150.000
12 de dez. de 202315,3115,7515,2215,6015,60729.800
11 de dez. de 202315,1415,3214,9315,3015,30895.100
08 de dez. de 202314,7415,1414,6915,1215,121.093.800
07 de dez. de 202314,4214,7814,2514,7614,76842.800
06 de dez. de 202314,7114,7714,4114,4414,44718.600
05 de dez. de 202314,3214,7614,0514,6914,691.866.600
04 de dez. de 202313,9414,4413,9414,3914,39670.200
01 de dez. de 202313,9714,0013,6913,9913,99494.700
30 de nov. de 202313,7713,9613,6613,8513,85496.600
29 de nov. de 202313,6413,9213,6413,6913,69427.000
28 de nov. de 202313,6513,8013,6013,6513,651.013.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...