Mind Medicine (MindMed) Inc (MNMD)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
289.672 |
0,23%
|
4,45
|
4,26
|
4,48
|
4,41
|
08/02/2024 |
405.546 |
4,02%
|
4,03
|
4,20
|
4,48
|
4,40
|
07/02/2024 |
744.066 |
4,96%
|
4,03
|
3,86
|
4,31
|
4,23
|
06/02/2024 |
214.237 |
3,33%
|
3,89
|
3,85
|
4,145
|
4,03
|
05/02/2024 |
195.413 |
-4,18%
|
4,04
|
3,88
|
4,04
|
3,90
|
02/02/2024 |
235.353 |
-0,49%
|
4,04
|
3,96
|
4,175
|
4,07
|
01/02/2024 |
259.363 |
5,83%
|
3,90
|
3,83
|
4,12
|
4,085
|
31/01/2024 |
244.983 |
-1,28%
|
3,86
|
3,84
|
4,10
|
3,86
|
30/01/2024 |
203.178 |
-2,74%
|
4,00
|
3,796
|
4,00
|
3,91
|
29/01/2024 |
469.990 |
8,94%
|
3,73
|
3,67
|
4,055
|
4,02
|
26/01/2024 |
137.756 |
1,10%
|
3,66
|
3,64
|
3,75
|
3,69
|
25/01/2024 |
138.316 |
3,10%
|
3,80
|
3,565
|
3,65
|
3,66
|
24/01/2024 |
276.695 |
-5,59%
|
3,80
|
3,50
|
3,8488
|
3,55
|
23/01/2024 |
172.104 |
-1,57%
|
3,88
|
3,71
|
3,90
|
3,76
|
22/01/2024 |
252.366 |
6,41%
|
3,66
|
3,625
|
4,07
|
3,82
|
19/01/2024 |
252.574 |
0,55%
|
3,65
|
3,495
|
3,66
|
3,65
|
18/01/2024 |
251.804 |
-4,22%
|
3,84
|
3,58
|
3,86
|
3,63
|
17/01/2024 |
293.963 |
-1,56%
|
3,75
|
3,66
|
3,80
|
3,79
|
16/01/2024 |
304.670 |
-2,78%
|
3,96
|
3,7706
|
3,96
|
3,85
|
15/01/2024 |
341.789 |
-0,50%
|
4,02
|
3,88
|
4,2499
|
3,96
|
12/01/2024 |
341.789 |
-0,50%
|
4,02
|
3,88
|
4,2499
|
3,96
|
11/01/2024 |
546.281 |
-5,24%
|
4,20
|
3,89
|
4,221
|
3,98
|
10/01/2024 |
265.843 |
-3,23%
|
4,13
|
4,19
|
4,385
|
4,19
|
09/01/2024 |
384.727 |
-1,37%
|
4,13
|
4,30
|
4,4498
|
4,33
|
08/01/2024 |
841.749 |
5,38%
|
4,13
|
3,88
|
4,44
|
4,31
|
05/01/2024 |
554.683 |
8,62%
|
3,79
|
3,67
|
4,145
|
4,1494
|
04/01/2024 |
659.586 |
6,41%
|
3,58
|
3,56
|
3,845
|
3,82
|
03/01/2024 |
182.007 |
-1,24%
|
3,66
|
3,53
|
3,73
|
3,575
|
02/01/2024 |
205.217 |
-1,09%
|
3,66
|
3,59
|
3,7801
|
3,62
|
29/12/2023 |
341.675 |
-3,68%
|
3,82
|
3,61
|
3,82
|
3,66
|
28/12/2023 |
286.748 |
0,26%
|
3,76
|
3,71
|
3,85
|
3,80
|
27/12/2023 |
497.559 |
-2,07%
|
3,88
|
3,61
|
3,88
|
3,79
|
26/12/2023 |
590.454 |
7,50%
|
3,65
|
3,60
|
3,95
|
3,87
|
22/12/2023 |
379.135 |
4,35%
|
3,51
|
3,4566
|
3,69
|
3,60
|
21/12/2023 |
164.440 |
2,99%
|
3,40
|
3,37
|
3,51
|
3,45
|
20/12/2023 |
343.516 |
-6,94%
|
3,57
|
3,35
|
3,59
|
3,35
|
19/12/2023 |
395.432 |
1,70%
|
3,57
|
3,49
|
3,65
|
3,60
|
18/12/2023 |
662.371 |
6,57%
|
3,43
|
3,31
|
3,74
|
3,57
|
15/12/2023 |
895.861 |
-6,67%
|
3,43
|
3,255
|
3,52
|
3,36
|
14/12/2023 |
3.056.802 |
11,15%
|
3,10
|
2,975
|
3,73
|
3,59
|
13/12/2023 |
213.029 |
3,69%
|
3,10
|
2,92
|
3,24
|
3,235
|
12/12/2023 |
175.589 |
-3,41%
|
3,22
|
3,08
|
3,22
|
3,12
|
11/12/2023 |
256.290 |
0,62%
|
3,22
|
3,0101
|
3,27
|
3,23
|
08/12/2023 |
218.798 |
0,94%
|
3,50
|
3,13
|
3,31
|
3,21
|
07/12/2023 |
479.807 |
-11,98%
|
3,50
|
3,17
|
3,6011
|
3,16
|
06/12/2023 |
177.344 |
4,30%
|
3,50
|
3,49
|
3,765
|
3,64
|
05/12/2023 |
354.546 |
-3,32%
|
3,49
|
3,49
|
3,65
|
3,49
|
04/12/2023 |
352.027 |
2,56%
|
3,49
|
3,49
|
3,84
|
3,61
|
01/12/2023 |
322.717 |
6,67%
|
3,37
|
3,28
|
3,53
|
3,52
|
30/11/2023 |
276.928 |
1,85%
|
3,27
|
3,20
|
3,36
|
3,30
|
29/11/2023 |
235.544 |
5,88%
|
3,07
|
3,07
|
3,30
|
3,24
|
28/11/2023 |
150.858 |
0,99%
|
3,03
|
2,92
|
3,105
|
3,06
|
27/11/2023 |
230.386 |
0,33%
|
2,97
|
2,97
|
3,11
|
3,03
|
24/11/2023 |
446.292 |
7,27%
|
2,77
|
2,76
|
3,02
|
2,95
|
23/11/2023 |
157.949 |
4,48%
|
2,71
|
2,69
|
2,79
|
2,80
|
22/11/2023 |
154.035 |
2,61%
|
2,71
|
2,69
|
2,79
|
2,75
|
21/11/2023 |
167.265 |
-2,55%
|
2,69
|
2,61
|
2,7199
|
2,68
|
20/11/2023 |
321.076 |
6,18%
|
2,60
|
2,545
|
2,765
|
2,75
|
17/11/2023 |
134.128 |
5,29%
|
2,48
|
2,44
|
2,60
|
2,59
|
16/11/2023 |
236.547 |
-5,02%
|
2,58
|
2,42
|
2,58
|
2,46
|
15/11/2023 |
267.683 |
-1,15%
|
2,65
|
2,59
|
2,76
|
2,59
|
14/11/2023 |
229.001 |
7,82%
|
2,56
|
2,547
|
2,6593
|
2,62
|
13/11/2023 |
192.353 |
-1,20%
|
2,50
|
2,41
|
2,50
|
2,47
|
10/11/2023 |
181.827 |
-0,79%
|
2,54
|
2,475
|
2,54
|
2,52
|
09/11/2023 |
173.361 |
-5,58%
|
2,85
|
2,53
|
2,71
|
2,54
|
08/11/2023 |
147.415 |
-4,61%
|
2,85
|
2,65
|
2,85
|
2,69
|
07/11/2023 |
274.983 |
-3,43%
|
3,12
|
2,775
|
2,9499
|
2,82
|
06/11/2023 |
301.182 |
-5,50%
|
3,12
|
2,78
|
3,14
|
2,92
|
03/11/2023 |
522.322 |
14,44%
|
2,57
|
2,565
|
3,127
|
3,09
|
02/11/2023 |
252.865 |
4,42%
|
2,55
|
2,565
|
2,7101
|
2,60
|
01/11/2023 |
141.905 |
-2,73%
|
2,57
|
2,45
|
2,66
|
2,49
|
31/10/2023 |
343.866 |
-0,78%
|
2,57
|
2,52
|
2,66
|
2,56
|
30/10/2023 |
113.763 |
4,45%
|
2,48
|
2,47
|
2,585
|
2,58
|
27/10/2023 |
156.433 |
-4,83%
|
2,59
|
2,462
|
2,67
|
2,465
|
26/10/2023 |
88.881 |
-0,39%
|
2,58
|
2,5519
|
2,645
|
2,59
|
25/10/2023 |
128.729 |
-4,06%
|
2,69
|
2,58
|
2,71
|
2,60
|
24/10/2023 |
179.486 |
3,04%
|
2,69
|
2,65
|
2,79
|
2,71
|
23/10/2023 |
151.024 |
0,38%
|
2,62
|
2,60
|
2,71
|
2,63
|
20/10/2023 |
129.533 |
-2,60%
|
2,69
|
2,62
|
2,69
|
2,62
|
19/10/2023 |
221.680 |
-2,18%
|
2,76
|
2,68
|
2,79
|
2,69
|
18/10/2023 |
137.666 |
-6,12%
|
2,88
|
2,75
|
2,93
|
2,76
|
17/10/2023 |
157.755 |
1,73%
|
2,88
|
2,88
|
3,01
|
2,94
|
16/10/2023 |
145.592 |
3,21%
|
2,81
|
2,77
|
2,92
|
2,89
|
13/10/2023 |
148.380 |
2,56%
|
2,73
|
2,72
|
2,80
|
2,80
|
12/10/2023 |
311.458 |
-4,88%
|
3,02
|
2,6799
|
3,04
|
2,73
|
11/10/2023 |
151.560 |
-3,65%
|
3,02
|
2,87
|
3,09
|
2,90
|
10/10/2023 |
107.117 |
1,35%
|
2,97
|
2,97
|
3,09
|
3,01
|
09/10/2023 |
179.807 |
-3,88%
|
3,02
|
2,90
|
3,02
|
2,97
|
06/10/2023 |
168.225 |
0,33%
|
3,02
|
2,99
|
3,14
|
3,09
|
05/10/2023 |
157.604 |
2,28%
|
3,02
|
2,99
|
3,11
|
3,1092
|
04/10/2023 |
231.372 |
2,36%
|
2,95
|
2,89
|
3,0568
|
3,04
|
03/10/2023 |
264.505 |
-2,94%
|
3,12
|
2,922
|
3,2099
|
2,97
|
02/10/2023 |
275.446 |
-2,24%
|
3,52
|
3,02
|
3,17
|
3,06
|
29/09/2023 |
474.660 |
-5,15%
|
3,52
|
3,11
|
3,35
|
3,13
|
28/09/2023 |
536.529 |
-6,25%
|
3,52
|
3,27
|
3,54
|
3,30
|
27/09/2023 |
207.502 |
-2,49%
|
3,64
|
3,525
|
3,81
|
3,53
|
26/09/2023 |
193.211 |
0,84%
|
3,61
|
3,54
|
3,75
|
3,62
|
25/09/2023 |
242.201 |
-0,55%
|
3,90
|
3,55
|
3,63
|
3,59
|
22/09/2023 |
261.444 |
-2,43%
|
3,90
|
3,58
|
3,77
|
3,61
|
21/09/2023 |
409.549 |
-5,84%
|
3,90
|
3,68
|
3,93
|
3,71
|