Oncolytics BioTech Inc (ONCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	280.615	6,07%	0,99	0,9901	1,06	1,05
26/02/2024	261.149	1,33%	1,01	0,9701	1,02	1,00
23/02/2024	289.528	-4,65%	1,01	0,985	1,03	0,9869
22/02/2024	258.403	1,47%	1,01	1,00	1,05	1,035
21/02/2024	436.251	-9,74%	1,11	1,01	1,12	1,02
20/02/2024	173.255	-5,17%	1,16	1,10	1,1701	1,10
19/02/2024	108.759	-0,86%	1,17	1,11	1,18	1,15
16/02/2024	108.759	-0,86%	1,17	1,11	1,18	1,15
15/02/2024	160.773	0,87%	1,17	1,13	1,18	1,16
14/02/2024	142.754	9,52%	1,05	1,02	1,15	1,15
13/02/2024	202.122	-5,41%	1,05	1,02	1,12	1,05
12/02/2024	169.616	9,52%	1,05	1,03	1,11	1,15
09/02/2024	284.950	2,94%	1,05	0,97	1,09	1,05
08/02/2024	467.312	13,65%	0,89	0,89	1,04	1,015
07/02/2024	1.012.900	-14,94%	1,05	0,89	1,05	0,8931
06/02/2024	496.841	-9,62%	1,15	1,0301	1,155	1,0303
05/02/2024	246.646	-0,87%	1,15	1,10	1,155	1,14
02/02/2024	192.368	-2,54%	1,19	1,15	1,195	1,15
01/02/2024	95.496	-1,26%	1,23	1,17	1,195	1,175
31/01/2024	164.331	-3,28%	1,23	1,17	1,2335	1,18
30/01/2024	146.041	-1,63%	1,23	1,20	1,2387	1,21
29/01/2024	109.220	0,82%	1,23	1,215	1,27	1,23
26/01/2024	100.570	-2,40%	1,25	1,21	1,27	1,22
25/01/2024	308.513	4,17%	1,23	1,22	1,31	1,25
24/01/2024	75.699	-2,44%	1,23	1,20	1,26	1,20
23/01/2024	66.859	-0,81%	1,20	1,215	1,26	1,23
22/01/2024	216.185	2,48%	1,20	1,20	1,27	1,24
19/01/2024	166.320	2,99%	1,19	1,155	1,21	1,205
18/01/2024	134.257	-2,50%	1,22	1,16	1,225	1,17
17/01/2024	94.820	-1,64%	1,18	1,17	1,20	1,20
16/01/2024	194.363	0,00%	1,25	1,165	1,25	1,22
15/01/2024	198.682	-0,81%	1,25	1,1709	1,27	1,22
12/01/2024	198.682	-0,81%	1,25	1,1709	1,27	1,22
11/01/2024	204.125	-0,82%	1,26	1,17	1,255	1,21
10/01/2024	324.119	-1,61%	1,26	1,21	1,285	1,22
09/01/2024	513.318	-8,82%	1,35	1,1999	1,36	1,24
08/01/2024	226.027	7,94%	1,26	1,24	1,36	1,36
05/01/2024	220.264	-3,82%	1,30	1,255	1,31	1,26
04/01/2024	175.676	-1,13%	1,30	1,30	1,3301	1,31
03/01/2024	203.405	0,00%	1,30	1,26	1,35	1,32
02/01/2024	170.606	-2,96%	1,35	1,305	1,395	1,31
29/12/2023	220.746	-0,74%	1,38	1,30	1,38	1,35
28/12/2023	617.320	11,93%	1,22	1,22	1,395	1,36
27/12/2023	589.715	-3,57%	1,25	1,175	1,25	1,215
26/12/2023	299.586	-1,95%	1,30	1,24	1,305	1,255
22/12/2023	180.477	1,60%	1,27	1,255	1,31	1,27
21/12/2023	214.070	2,42%	1,37	1,24	1,29	1,27
20/12/2023	207.684	-5,34%	1,37	1,24	1,33	1,24
19/12/2023	160.196	3,54%	1,37	1,285	1,335	1,315
18/12/2023	436.419	-6,67%	1,37	1,26	1,37	1,26
15/12/2023	111.259	-3,62%	1,40	1,33	1,40	1,33
14/12/2023	149.225	5,34%	1,26	1,3332	1,41	1,38
13/12/2023	298.021	1,95%	1,26	1,24	1,34	1,31
12/12/2023	238.455	-2,29%	1,31	1,26	1,31	1,28
11/12/2023	362.816	-6,43%	1,40	1,28	1,41	1,31
08/12/2023	176.129	0,00%	1,41	1,371	1,4186	1,40
07/12/2023	94.200	1,83%	1,39	1,36	1,41	1,395
06/12/2023	183.993	-2,14%	1,39	1,37	1,4199	1,37
05/12/2023	96.713	-1,42%	1,41	1,37	1,41	1,39
04/12/2023	148.609	-1,41%	1,41	1,39	1,42	1,40
01/12/2023	243.953	-2,07%	1,45	1,39	1,45	1,42
30/11/2023	233.690	-2,03%	1,47	1,43	1,4809	1,45
29/11/2023	251.986	-1,33%	1,53	1,4514	1,5401	1,48
28/11/2023	249.783	-1,65%	1,50	1,4801	1,56	1,495
27/11/2023	527.025	-8,43%	1,73	1,51	1,73	1,52
24/11/2023	131.074	3,13%	1,58	1,58	1,6785	1,65
23/11/2023	242.534	0,00%	1,59	1,5395	1,61	1,55
22/11/2023	239.360	3,55%	1,59	1,5395	1,61	1,605
21/11/2023	108.867	-2,20%	1,59	1,53	1,60	1,555
20/11/2023	293.544	6,00%	1,52	1,48	1,60	1,59
17/11/2023	167.166	6,38%	1,47	1,435	1,5294	1,50
16/11/2023	169.193	-4,39%	1,51	1,40	1,51	1,415
15/11/2023	377.058	0,00%	1,44	1,42	1,55	1,46
14/11/2023	340.227	4,29%	1,46	1,40	1,46	1,46
13/11/2023	343.422	-3,45%	1,45	1,35	1,45	1,40
10/11/2023	495.435	8,46%	1,52	1,31	1,5184	1,4316
09/11/2023	666.522	-15,29%	1,52	1,31	1,52	1,33
08/11/2023	218.647	-1,88%	1,62	1,52	1,62	1,57
07/11/2023	132.878	-2,45%	1,63	1,575	1,65	1,59
06/11/2023	160.827	-5,23%	1,79	1,61	1,74	1,63
03/11/2023	302.400	-3,91%	1,79	1,69	1,80	1,72
02/11/2023	301.541	11,18%	1,65	1,63	1,79	1,79
01/11/2023	149.102	-3,01%	1,66	1,565	1,66	1,61
31/10/2023	190.030	5,73%	1,58	1,5539	1,6899	1,66
30/10/2023	86.347	0,65%	1,56	1,55	1,6001	1,56
27/10/2023	85.916	-0,96%	1,56	1,54	1,5896	1,545
26/10/2023	139.840	1,96%	1,59	1,53	1,63	1,56
25/10/2023	383.592	-5,56%	1,59	1,535	1,6076	1,53
24/10/2023	440.689	-4,14%	1,74	1,58	1,715	1,62
23/10/2023	556.296	9,03%	1,56	1,485	1,715	1,69
20/10/2023	225.265	-4,32%	1,59	1,55	1,64	1,55
19/10/2023	258.179	-1,82%	1,79	1,56	1,79	1,62
18/10/2023	285.152	-8,84%	1,86	1,65	1,8759	1,65
17/10/2023	159.725	-1,64%	1,86	1,81	1,8759	1,80
16/10/2023	396.952	-1,61%	1,89	1,82	1,92	1,83
13/10/2023	184.581	1,09%	1,99	1,83	1,8901	1,86
12/10/2023	341.511	-7,07%	1,99	1,83	1,99	1,84
11/10/2023	164.243	-2,94%	2,06	1,965	2,0689	1,98
10/10/2023	142.614	2,00%	2,00	2,00	2,05	2,04
09/10/2023	143.813	-1,47%	2,02	1,99	2,04	2,01