Acasti Pharma Inc (ACST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
27/02/2024	10.127	-0,90%	3,30	3,30	3,40	3,31
26/02/2024	10.437	-0,30%	3,33	3,2288	3,3742	3,34
23/02/2024	14.481	-1,18%	3,35	3,315	3,49	3,35
22/02/2024	23.994	1,50%	3,35	3,34	3,59	3,39
21/02/2024	34.804	7,40%	3,12	3,0398	3,35	3,34
20/02/2024	51.082	-4,62%	3,06	3,10	3,35	3,10
19/02/2024	12.951	0,00%	3,06	3,00	3,25	3,25
16/02/2024	12.951	23,11%	3,06	3,00	3,25	3,25
15/02/2024	59.638	13,64%	2,80	2,587	3,06	3,00
14/02/2024	14.195	7,76%	2,80	2,53	2,65	2,64
13/02/2024	34.728	-6,13%	2,55	2,4201	2,7199	2,45
12/02/2024	49.487	4,40%	2,44	2,4101	2,80	2,61
09/02/2024	4.458	2,04%	2,38	2,43	2,50	2,50
08/02/2024	5.291	3,81%	2,39	2,39	2,4773	2,45
07/02/2024	15.366	-0,42%	2,39	2,34	2,40	2,36
06/02/2024	2.822	3,04%	2,29	2,29	2,3814	2,37
05/02/2024	14.264	-3,77%	2,39	2,2685	2,4208	2,30
02/02/2024	18.226	-0,83%	2,40	2,3645	2,501	2,39
01/02/2024	6.380	-2,78%	2,47	2,40	2,48	2,45
31/01/2024	10.486	-0,40%	2,44	2,44	2,56	2,52
30/01/2024	7.842	1,20%	2,50	2,3609	2,54	2,53
29/01/2024	7.310	-1,58%	2,52	2,4232	2,5104	2,50
26/01/2024	2.904	2,83%	2,43	2,39	2,55	2,54
25/01/2024	3.047	0,82%	2,43	2,31	2,47	2,47
24/01/2024	18.484	0,00%	2,49	2,3379	2,50	2,45
23/01/2024	2.640	0,82%	2,45	2,2973	2,445	2,45
22/01/2024	13.608	-0,41%	2,45	2,2666	2,475	2,43
19/01/2024	5.700	1,25%	2,37	2,30	2,4658	2,44
18/01/2024	52.913	10,55%	2,37	2,19	2,512	2,41
17/01/2024	64.332	-15,83%	2,51	1,98	2,5596	2,18
16/01/2024	17.720	-3,36%	2,78	2,52	2,758	2,59
15/01/2024	11.560	-2,90%	2,78	2,63	2,78	2,68
12/01/2024	11.560	-2,90%	2,78	2,63	2,78	2,68
11/01/2024	5.053	-2,11%	2,88	2,71	2,8637	2,78
10/01/2024	23.126	-0,53%	2,88	2,7441	2,9398	2,84
09/01/2024	8.201	-0,69%	2,88	2,7401	2,945	2,86
08/01/2024	58.077	-1,05%	2,66	2,88	3,14	2,84
05/01/2024	42.839	5,90%	2,66	2,65	2,90	2,87
04/01/2024	6.468	-0,61%	2,77	2,6501	2,71	2,7035
03/01/2024	6.186	-2,17%	2,77	2,6501	2,78	2,7099
02/01/2024	6.129	-4,15%	2,85	2,75	2,935	2,77
29/12/2023	21.147	-0,69%	2,82	2,605	2,90	2,89
28/12/2023	86.972	-4,59%	3,03	2,83	3,18	2,91
27/12/2023	174.304	35,56%	2,30	2,2549	3,13	3,05
26/12/2023	16.223	2,25%	2,15	2,15	2,2999	2,27
22/12/2023	18.497	3,15%	2,22	2,22	2,30	2,29
21/12/2023	20.965	0,00%	2,22	2,22	2,30	2,22
20/12/2023	10.483	4,90%	2,11	2,11	2,30	2,25
19/12/2023	4.654	0,06%	2,16	2,14	2,16	2,1413
18/12/2023	12.074	-0,70%	2,17	2,05	2,2255	2,125
15/12/2023	6.747	0,94%	2,13	2,14	2,1982	2,14
14/12/2023	23.136	0,95%	2,13	2,00	2,15	2,12
13/12/2023	6.854	0,95%	2,13	2,0901	2,18	2,12
12/12/2023	17.378	-4,98%	2,19	2,0901	2,1957	2,10
11/12/2023	3.260	-3,90%	2,27	2,20	2,31	2,2103
08/12/2023	5.694	-0,43%	2,34	2,22	2,33	2,30
07/12/2023	5.774	5,00%	2,20	2,16	2,38	2,31
06/12/2023	6.473	-3,08%	2,27	2,20	2,28	2,20
05/12/2023	7.439	-2,58%	2,14	2,26	2,4202	2,27
04/12/2023	17.903	8,37%	2,14	2,1602	2,33	2,33
01/12/2023	4.980	0,00%	2,14	2,165	2,22	2,15
30/11/2023	14.466	4,37%	2,04	2,0596	2,23	2,15
29/11/2023	10.522	-0,96%	2,06	2,0001	2,095	2,06
28/11/2023	9.983	0,24%	2,04	2,04	2,13	2,125
27/11/2023	10.124	1,92%	2,11	2,08	2,1555	2,12
24/11/2023	9.560	-0,95%	2,11	2,08	2,1199	2,08
23/11/2023	14.647	0,00%	2,11	2,08	2,12	2,10
22/11/2023	14.647	0,00%	2,11	2,08	2,12	2,10
21/11/2023	6.739	0,00%	2,11	2,0541	2,12	2,10
20/11/2023	8.478	-2,33%	2,15	2,09	2,15	2,10
17/11/2023	3.921	-0,92%	2,16	2,1403	2,20	2,15
16/11/2023	4.130	-0,46%	2,16	2,16	2,23	2,17
15/11/2023	7.169	0,46%	2,18	2,10	2,25	2,18
14/11/2023	11.597	0,93%	2,14	2,0738	2,25	2,17
13/11/2023	13.101	-3,17%	2,14	2,0738	2,17	2,14
10/11/2023	7.099	-3,07%	2,27	2,18	2,27	2,21
09/11/2023	10.587	-5,42%	2,42	2,26	2,45	2,27
08/11/2023	9.066	-5,51%	2,44	2,40	2,4768	2,40
07/11/2023	10.822	3,67%	2,49	2,41	2,5799	2,54
06/11/2023	5.087	1,66%	2,40	2,37	2,50	2,45
03/11/2023	8.077	2,12%	2,47	2,34	2,455	2,41
02/11/2023	8.991	-1,87%	2,47	2,33	2,52	2,36
01/11/2023	4.111	1,91%	2,37	2,35	2,41	2,405
31/10/2023	9.853	-0,85%	2,37	2,3382	2,4189	2,34
30/10/2023	11.098	-1,67%	2,31	2,2847	2,4025	2,36
27/10/2023	2.438	-1,24%	2,42	2,316	2,42	2,40
26/10/2023	8.303	2,53%	2,49	2,355	2,49	2,43
25/10/2023	14.870	-1,25%	2,36	2,3101	2,4418	2,37
24/10/2023	11.749	2,56%	2,43	2,33	2,49	2,40
23/10/2023	5.586	-4,10%	2,43	2,33	2,44	2,34
20/10/2023	6.542	-2,01%	2,64	2,411	2,64	2,44
19/10/2023	13.977	-4,60%	2,58	2,4064	2,64	2,49
18/10/2023	13.743	0,00%	2,58	2,56	2,73	2,61
17/10/2023	3.990	-0,38%	2,55	2,58	2,64	2,61
16/10/2023	4.273	1,95%	2,55	2,5448	2,70	2,62
13/10/2023	3.350	-0,39%	2,62	2,5091	2,60	2,57
12/10/2023	17.759	-1,92%	2,67	2,5001	2,9254	2,56
11/10/2023	48.242	1,16%	2,67	2,50	2,998	2,61
10/10/2023	15.655	-0,77%	2,63	2,52	2,6694	2,58
09/10/2023	18.472	-1,14%	2,63	2,53	2,64	2,60