Aptose Biosciences Inc (APTO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
20/05/2024	0	-3,36%	1,21	1,15	1,2099	1,15
17/05/2024	81.481	-3,36%	1,21	1,15	1,2099	1,15
16/05/2024	11.986	-1,55%	1,20	1,18	1,2081	1,1912
15/05/2024	19.198	-1,63%	1,22	1,1801	1,2473	1,21
14/05/2024	49.587	4,24%	1,19	1,17	1,2445	1,23
13/05/2024	106.763	-4,07%	1,19	1,17	1,25	1,18
10/05/2024	7.157	-0,81%	1,22	1,2201	1,26	1,23
09/05/2024	11.890	0,81%	1,22	1,2195	1,24	1,24
08/05/2024	20.555	0,81%	1,21	1,18	1,25	1,24
07/05/2024	13.752	1,65%	1,21	1,23	1,25	1,23
06/05/2024	68.324	0,83%	1,21	1,20	1,24	1,21
03/05/2024	21.756	0,84%	1,19	1,19	1,23	1,20
02/05/2024	12.475	-1,65%	1,19	1,19	1,2125	1,19
01/05/2024	22.691	0,83%	1,21	1,19	1,23	1,21
30/04/2024	31.277	-0,81%	1,20	1,20	1,24	1,22
29/04/2024	39.741	-1,64%	1,24	1,18	1,25	1,20
26/04/2024	59.249	6,90%	1,19	1,16	1,27	1,24
25/04/2024	28.486	-4,92%	1,19	1,15	1,235	1,16
24/04/2024	40.343	-0,81%	1,26	1,20	1,26	1,22
23/04/2024	47.455	-1,60%	1,23	1,22	1,278	1,23
22/04/2024	9.861	1,63%	1,23	1,2101	1,2599	1,25
19/04/2024	18.674	-3,15%	1,25	1,231	1,285	1,23
18/04/2024	24.248	0,79%	1,25	1,25	1,28	1,27
17/04/2024	20.144	-0,79%	1,39	1,2582	1,34	1,26
16/04/2024	36.604	-2,31%	1,39	1,20	1,32	1,27
15/04/2024	30.525	-4,41%	1,39	1,30	1,3799	1,30
12/04/2024	16.686	-1,45%	1,39	1,34	1,4199	1,36
11/04/2024	30.050	0,00%	1,46	1,37	1,43	1,38
10/04/2024	31.004	-2,13%	1,46	1,38	1,47	1,38
09/04/2024	100.289	-4,08%	1,46	1,40	1,47	1,41
08/04/2024	38.641	6,52%	1,47	1,38	1,52	1,47
05/04/2024	30.259	-2,45%	1,47	1,395	1,4699	1,395
04/04/2024	94.144	-3,47%	1,57	1,39	1,56	1,39
03/04/2024	61.331	-8,23%	1,57	1,4669	1,58	1,45
02/04/2024	71.677	-1,25%	1,50	1,51	1,67	1,58
01/04/2024	65.492	-3,61%	1,50	1,5308	1,7203	1,60
28/03/2024	94.540	10,67%	1,50	1,57	1,70	1,66
27/03/2024	50.576	-6,25%	1,61	1,46	1,54	1,50
26/03/2024	27.230	6,62%	1,61	1,48	1,5899	1,61
25/03/2024	30.319	-4,52%	1,61	1,49	1,61	1,48
22/03/2024	48.396	-2,55%	1,58	1,501	1,62	1,53
21/03/2024	21.186	3,29%	1,51	1,4714	1,58	1,57
20/03/2024	14.473	1,33%	1,48	1,4571	1,52	1,52
19/03/2024	110.487	0,00%	1,48	1,43	1,59	1,50
18/03/2024	24.317	-1,32%	1,40	1,47	1,5299	1,50
15/03/2024	52.406	8,57%	1,40	1,39	1,52	1,52
14/03/2024	35.576	-2,78%	1,47	1,36	1,425	1,40
13/03/2024	37.722	-5,33%	1,60	1,42	1,53	1,42
12/03/2024	38.071	-6,33%	1,60	1,48	1,60	1,48
11/03/2024	49.578	-3,07%	1,69	1,53	1,6645	1,58
08/03/2024	44.475	-2,98%	1,74	1,57	1,74	1,63
07/03/2024	23.240	0,60%	1,81	1,65	1,70	1,68
06/03/2024	58.062	-5,11%	1,81	1,60	1,8187	1,67
05/03/2024	57.755	-2,76%	1,83	1,72	1,83	1,76
04/03/2024	73.349	-3,21%	1,83	1,7501	1,87	1,81
01/03/2024	36.344	1,67%	1,82	1,75	1,85	1,83
29/02/2024	66.357	-2,70%	1,90	1,74	1,89	1,80
28/02/2024	49.425	-2,63%	1,92	1,77	1,9395	1,85
27/02/2024	53.860	0,00%	1,92	1,85	1,94	1,90
26/02/2024	47.492	2,15%	1,85	1,85	1,93	1,90
23/02/2024	38.853	4,49%	1,93	1,78	1,85	1,86
22/02/2024	66.223	-3,26%	1,93	1,77	1,89	1,78
21/02/2024	33.222	-5,64%	1,93	1,84	1,9782	1,84
20/02/2024	61.238	-1,52%	2,01	1,87	2,01	1,95
19/02/2024	7.581	0,00%	2,02	1,89	2,02	1,98
16/02/2024	7.581	1,54%	2,02	1,89	2,02	1,98
15/02/2024	49.708	5,13%	1,95	1,95	2,07	2,05
14/02/2024	89.618	-1,52%	2,02	1,85	2,02	1,95
13/02/2024	90.094	-5,34%	2,02	1,94	2,1181	1,95
12/02/2024	41.935	0,00%	2,02	2,02	2,1568	2,03
09/02/2024	61.879	-1,93%	2,05	1,98	2,0999	2,03
08/02/2024	23.970	-0,96%	2,10	2,0093	2,13	2,07
07/02/2024	55.952	-4,13%	2,20	2,05	2,19	2,09
06/02/2024	61.580	7,92%	2,07	2,05	2,20	2,18
05/02/2024	71.089	1,00%	2,06	1,95	2,08	2,02
02/02/2024	32.888	1,01%	2,09	1,94	2,00	2,00
01/02/2024	66.161	-1,00%	2,09	1,94	2,03	1,98
31/01/2024	35.424	0,50%	1,97	1,9399	2,01	2,00
30/01/2024	67.461	1,53%	1,97	1,89	2,00	1,99
29/01/2024	58.586	1,52%	2,08	1,81	2,0599	2,01
26/01/2024	424.053	3,67%	2,01	1,6924	2,11	1,98
25/01/2024	84.106	-8,61%	2,01	1,87	2,1499	1,91
24/01/2024	62.717	8,85%	2,01	1,92	2,14	2,09
23/01/2024	63.902	-2,54%	1,99	1,88	2,01	1,92
22/01/2024	91.164	-10,46%	2,13	1,9501	2,20	1,97
19/01/2024	24.252	0,00%	2,20	2,1452	2,30	2,20
18/01/2024	32.477	-1,35%	2,20	2,18	2,28	2,20
17/01/2024	32.596	0,00%	2,23	2,18	2,24	2,23
16/01/2024	71.855	-3,46%	2,31	2,21	2,4198	2,23
15/01/2024	17.830	-0,43%	2,31	2,26	2,48	2,31
12/01/2024	17.830	-0,43%	2,31	2,26	2,48	2,31
11/01/2024	15.680	-2,52%	2,60	2,28	2,38	2,32
10/01/2024	21.067	-4,42%	2,60	2,34	2,50	2,38
09/01/2024	42.955	1,68%	2,60	2,43	2,60	2,42
08/01/2024	32.711	7,69%	2,22	2,20	2,5499	2,38
05/01/2024	30.249	-3,91%	2,39	2,18	2,3128	2,21
04/01/2024	25.265	0,00%	2,39	2,27	2,39	2,31
03/01/2024	31.574	-4,20%	2,53	2,25	2,38	2,28
02/01/2024	22.647	-4,38%	2,53	2,37	2,53	2,40
29/12/2023	55.660	2,45%	2,30	2,4301	2,57	2,51