Abcellera Biologics Inc (ABCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	902.390	5,02%	9,67	9,51	10,14	10,05
28/12/2022	925.582	0,95%	9,41	9,345	9,635	9,57
27/12/2022	979.595	-8,23%	10,31	9,435	10,31	9,48
23/12/2022	309.313	-1,98%	10,49	10,315	10,54	10,3314
22/12/2022	806.549	-0,57%	10,52	10,27	10,56	10,54
21/12/2022	950.020	1,83%	10,51	10,51	10,88	10,60
20/12/2022	1.245.750	4,73%	9,85	9,81	10,43	10,41
19/12/2022	1.004.511	-2,64%	10,20	9,865	10,24	9,94
16/12/2022	2.123.669	-1,83%	10,17	9,95	10,39	10,21
15/12/2022	2.872.793	2,67%	11,14	10,245	11,28	10,40
14/12/2022	1.023.277	0,50%	10,08	9,9601	10,339	10,13
13/12/2022	1.459.422	-3,91%	10,98	10,02	11,03	10,08
12/12/2022	935.098	0,19%	10,57	10,3209	10,6296	10,49
09/12/2022	1.067.947	-6,37%	11,03	10,46	11,13	10,43
08/12/2022	1.662.501	0,00%	11,23	10,91	11,2643	11,14
07/12/2022	1.693.072	-3,22%	11,39	11,08	11,47	11,14
06/12/2022	3.032.938	-3,36%	11,86	11,40	11,98	11,51
05/12/2022	3.818.537	-6,29%	12,65	11,85	12,72	11,91
02/12/2022	4.073.556	-3,57%	12,89	12,19	12,98	12,71
01/12/2022	4.296.722	2,41%	13,49	12,765	13,78	13,18
30/11/2022	10.190.732	-3,07%	13,49	11,8601	14,00	12,95
29/11/2022	2.508.474	-1,48%	13,56	13,25	13,685	13,36
28/11/2022	2.467.589	0,33%	13,50	13,36	13,73	13,565
25/11/2022	1.492.505	-3,71%	13,98	13,39	14,14	13,48
24/11/2022	2.110.761	0,14%	14,03	13,7681	14,13	14,00
23/11/2022	2.110.761	0,14%	14,03	13,7681	14,13	14,00
22/11/2022	2.829.076	-0,57%	14,10	13,78	14,10	13,98
21/11/2022	2.658.020	-0,71%	14,56	13,7406	14,175	14,06
18/11/2022	2.634.431	0,57%	14,56	14,01	14,42	14,16
17/11/2022	4.192.203	-3,03%	14,56	13,81	14,27	14,08
16/11/2022	3.458.424	0,21%	14,56	14,071	14,80	14,52
15/11/2022	5.373.801	1,65%	14,56	14,13	14,97	14,505
14/11/2022	1.680.772	5,08%	12,41	13,53	14,67	14,27
11/11/2022	1.509.805	5,19%	12,41	12,78	13,8296	13,58
10/11/2022	1.206.141	9,31%	12,41	11,89	12,925	12,91
09/11/2022	2.992.874	-3,39%	12,99	11,554	12,99	11,825
08/11/2022	1.323.525	1,92%	11,63	11,825	12,55	12,24
07/11/2022	708.615	0,50%	11,63	11,87	12,30	11,97
04/11/2022	912.761	-1,65%	11,63	11,70	12,36	11,91
03/11/2022	934.713	0,92%	11,63	11,7298	12,465	12,11
02/11/2022	1.123.634	4,35%	11,63	11,51	12,47	12,00
01/11/2022	1.236.725	-2,79%	11,63	11,32	12,32	11,50
31/10/2022	1.059.246	1,03%	11,63	11,65	12,07	11,83
28/10/2022	1.451.370	8,94%	10,95	10,68	11,765	11,70
27/10/2022	921.263	-0,74%	10,95	10,56	10,95	10,74
26/10/2022	814.112	0,84%	10,36	10,46	11,05	10,82
25/10/2022	999.898	4,68%	10,36	10,35	10,925	10,73
24/10/2022	628.238	-0,58%	10,13	9,83	10,275	10,25
21/10/2022	624.348	1,98%	10,15	9,83	10,345	10,30
20/10/2022	549.302	-0,83%	10,15	10,01	10,41	10,105
19/10/2022	660.817	-4,23%	10,45	9,97	10,5135	10,19
18/10/2022	448.913	0,19%	10,58	10,51	11,06	10,66
17/10/2022	423.352	2,90%	10,58	10,50	10,8899	10,64
14/10/2022	404.912	-5,59%	10,84	10,29	10,94	10,13
13/10/2022	752.300	0,85%	10,98	10,05	10,80	10,73
12/10/2022	525.018	-2,74%	10,98	10,35	10,98	10,64
11/10/2022	652.186	0,18%	10,89	10,38	11,135	10,94
10/10/2022	590.712	1,49%	10,80	10,32	11,08	10,91
07/10/2022	600.436	-6,22%	11,21	10,71	11,30	10,70
06/10/2022	734.602	1,60%	11,20	11,03	11,445	11,41
05/10/2022	1.322.909	-0,09%	10,98	10,82	11,40	11,23
04/10/2022	1.421.450	9,66%	10,47	10,34	11,24	11,24
03/10/2022	1.707.665	3,64%	9,98	9,68	10,315	10,25
30/09/2022	996.914	0,42%	9,54	9,75	10,105	9,891
29/09/2022	1.056.305	-0,95%	9,54	9,575	9,905	9,875
28/09/2022	1.029.067	5,73%	9,54	9,54	10,04	9,97
27/09/2022	819.885	2,28%	9,36	9,24	9,515	9,43
26/09/2022	886.201	0,22%	9,59	9,11	9,5101	9,22
23/09/2022	811.659	-5,06%	9,59	9,095	9,61	9,20
22/09/2022	970.299	-5,28%	10,14	9,57	10,155	9,69
21/09/2022	823.189	-0,58%	10,33	10,01	10,58	10,23
20/09/2022	466.563	-1,25%	10,24	10,14	10,455	10,29
19/09/2022	1.212.790	0,68%	10,21	9,80	10,435	10,42
16/09/2022	877.110	-4,87%	10,69	10,28	10,76	10,35
15/09/2022	910.354	0,37%	10,78	10,77	11,12	10,88
14/09/2022	679.101	0,93%	10,76	10,5518	10,885	10,84
13/09/2022	595.036	-3,07%	10,71	10,60	10,86	10,74
12/09/2022	771.552	-1,07%	11,39	10,98	11,275	11,08
09/09/2022	521.532	0,97%	11,39	11,19	11,57	11,41
08/09/2022	480.789	4,42%	10,73	10,71	11,32	11,34
07/09/2022	774.997	3,82%	10,49	10,40	10,94	10,86
06/09/2022	636.877	-3,51%	10,94	10,43	10,90	10,46
05/09/2022	540.627	-2,08%	11,18	10,69	11,18	10,84
02/09/2022	540.627	-2,08%	11,18	10,69	11,18	10,84
01/09/2022	809.734	3,65%	10,54	10,47	11,09	11,07
31/08/2022	360.019	0,19%	10,82	10,54	10,90	10,68
30/08/2022	863.244	0,28%	10,83	10,355	10,85	10,66
29/08/2022	893.275	-5,60%	11,07	10,59	11,345	10,63
26/08/2022	954.030	-7,55%	12,15	11,10	12,16	11,26
25/08/2022	658.559	2,79%	12,00	11,65	12,20	12,18
24/08/2022	616.154	3,27%	11,53	11,38	11,9683	11,845
23/08/2022	963.748	4,18%	11,11	11,01	11,61	11,47
22/08/2022	1.350.456	-3,72%	11,22	10,61	11,44	11,015
19/08/2022	1.719.645	-8,11%	12,32	11,1425	12,38	11,44
18/08/2022	937.562	-4,30%	12,97	12,13	12,99	12,45
17/08/2022	1.253.696	2,04%	12,56	12,28	13,13	13,01
16/08/2022	1.191.353	-5,80%	13,47	12,645	13,53	12,755
15/08/2022	793.577	-1,02%	13,70	13,48	14,08	13,54
12/08/2022	987.869	2,40%	13,51	13,14	13,97	13,68
11/08/2022	2.541.663	0,15%	10,72	12,98	14,50	13,36