Oncolytics BioTech Inc (ONCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	90.263	5,63%	1,62	1,605	1,74	1,69
18-05-2023	46.819	2,56%	1,57	1,57	1,62	1,60
17-05-2023	51.209	-4,29%	1,59	1,555	1,6086	1,56
16-05-2023	59.075	-1,81%	1,65	1,60	1,67	1,63
15-05-2023	59.900	2,47%	1,62	1,59	1,70	1,66
12-05-2023	65.341	0,62%	1,62	1,57	1,64	1,62
11-05-2023	41.479	-1,23%	1,61	1,56	1,70	1,61
10-05-2023	36.199	0,00%	1,63	1,575	1,66	1,63
09-05-2023	51.592	-4,68%	1,67	1,6111	1,71	1,63
08-05-2023	101.693	6,88%	1,61	1,5853	1,71	1,71
05-05-2023	139.661	10,35%	1,44	1,44	1,6254	1,60
04-05-2023	117.586	-10,49%	1,55	1,40	1,58	1,45
03-05-2023	209.637	-6,90%	1,77	1,55	1,78	1,62
02-05-2023	132.777	9,43%	1,60	1,60	1,77	1,74
01-05-2023	145.260	10,42%	1,45	1,45	1,59	1,59
28-04-2023	137.007	10,77%	1,29	1,26	1,46	1,44
27-04-2023	38.199	2,34%	1,29	1,27	1,31	1,2997
26-04-2023	185.759	11,89%	1,13	1,1009	1,29	1,27
25-04-2023	23.732	0,44%	1,14	1,13	1,15	1,135
24-04-2023	44.015	-2,56%	1,16	1,13	1,17	1,14
21-04-2023	20.243	-1,68%	1,18	1,1603	1,18	1,17
20-04-2023	32.181	2,59%	1,16	1,16	1,19	1,19
19-04-2023	45.207	0,87%	1,15	1,13	1,16	1,16
18-04-2023	52.719	2,68%	1,12	1,12	1,15	1,15
17-04-2023	36.225	-2,61%	1,13	1,12	1,15	1,12
14-04-2023	43.981	-2,54%	1,20	1,12	1,20	1,15
13-04-2023	45.715	4,43%	1,13	1,1101	1,195	1,18
12-04-2023	47.641	-0,88%	1,12	1,12	1,15	1,13
11-04-2023	76.273	1,79%	1,11	1,09	1,14	1,14
10-04-2023	44.404	-3,48%	1,15	1,11	1,1686	1,11
06-04-2023	23.997	0,88%	1,16	1,12	1,17	1,15
05-04-2023	28.420	0,00%	1,13	1,1253	1,15	1,14
04-04-2023	98.691	-4,20%	1,18	1,1208	1,20	1,14
03-04-2023	65.952	-0,83%	1,21	1,18	1,2299	1,19
31-03-2023	74.996	-1,64%	1,21	1,20	1,235	1,20
30-03-2023	26.556	0,83%	1,24	1,18	1,24	1,22
29-03-2023	64.483	0,00%	1,23	1,19	1,23	1,21
28-03-2023	87.832	-2,42%	1,25	1,18	1,26	1,21
27-03-2023	59.973	2,48%	1,23	1,23	1,26	1,24
24-03-2023	76.340	-2,42%	1,25	1,20	1,25	1,21
23-03-2023	51.457	1,64%	1,24	1,21	1,26	1,24
22-03-2023	195.265	-3,94%	1,30	1,19	1,30	1,22
21-03-2023	77.123	-2,31%	1,28	1,25	1,309	1,27
20-03-2023	24.983	-3,70%	1,35	1,29	1,35	1,30
17-03-2023	53.889	-5,59%	1,40	1,33	1,40	1,35
16-03-2023	196.109	7,52%	1,39	1,36	1,47	1,43
15-03-2023	68.729	2,31%	1,31	1,292	1,3453	1,33
14-03-2023	119.548	4,84%	1,24	1,23	1,33	1,30
13-03-2023	76.949	0,00%	1,24	1,21	1,2638	1,24
10-03-2023	137.565	-6,06%	1,30	1,23	1,33	1,24
09-03-2023	104.235	-5,00%	1,41	1,32	1,42	1,33
08-03-2023	182.185	-6,67%	1,49	1,391	1,49	1,40
07-03-2023	122.664	-3,85%	1,57	1,49	1,57	1,50
06-03-2023	83.377	-1,89%	1,57	1,54	1,59	1,56
03-03-2023	162.441	-5,36%	1,67	1,5635	1,67	1,59
02-03-2023	118.403	9,80%	1,53	1,53	1,69	1,68
01-03-2023	35.498	0,66%	1,51	1,51	1,56	1,53
28-02-2023	37.103	-1,30%	1,52	1,50	1,55	1,52
27-02-2023	111.799	-4,35%	1,60	1,51	1,6392	1,54
24-02-2023	51.667	-0,62%	1,60	1,57	1,61	1,61
23-02-2023	64.491	-2,99%	1,69	1,60	1,69	1,62
22-02-2023	62.486	-1,77%	1,71	1,64	1,71	1,67
21-02-2023	180.225	1,19%	1,67	1,665	1,74	1,70
20-02-2023	73.110	0,60%	1,67	1,64	1,699	1,68
17-02-2023	73.110	0,60%	1,67	1,64	1,699	1,68
16-02-2023	96.527	0,60%	1,67	1,65	1,70	1,67
15-02-2023	92.812	-2,35%	1,70	1,64	1,70	1,66
14-02-2023	127.686	3,03%	1,69	1,66	1,7199	1,70
13-02-2023	596.179	3,13%	1,73	1,64	1,8265	1,65
10-02-2023	115.995	0,00%	1,59	1,56	1,62	1,60
09-02-2023	89.844	-3,61%	1,65	1,585	1,66	1,60
08-02-2023	76.032	-5,14%	1,76	1,65	1,76	1,66
07-02-2023	68.953	0,58%	1,80	1,73	1,80	1,75
06-02-2023	210.673	-3,87%	1,85	1,73	1,85	1,74
03-02-2023	186.490	-1,63%	1,85	1,80	1,85	1,81
02-02-2023	65.878	-0,54%	1,85	1,81	1,87	1,84
01-02-2023	63.199	2,78%	1,80	1,7613	1,87	1,85
31-01-2023	36.014	-1,91%	1,83	1,77	1,83	1,795
30-01-2023	42.163	0,55%	1,82	1,78	1,85	1,83
27-01-2023	55.185	3,41%	1,76	1,76	1,84	1,82
26-01-2023	79.739	-3,30%	1,80	1,74	1,82	1,76
25-01-2023	19.665	-1,62%	1,82	1,82	1,85	1,82
24-01-2023	187.970	-2,63%	1,89	1,79	1,95	1,85
23-01-2023	70.688	-0,52%	1,89	1,85	1,92	1,90
20-01-2023	66.781	2,70%	1,86	1,8149	1,92	1,90
19-01-2023	63.980	1,09%	1,84	1,78	1,90	1,85
18-01-2023	140.494	-3,68%	1,93	1,78	2,00	1,83
17-01-2023	281.997	15,15%	1,69	1,69	1,90	1,90
16-01-2023	95.997	0,61%	1,65	1,61	1,70	1,65
13-01-2023	95.997	0,61%	1,65	1,61	1,70	1,65
12-01-2023	139.533	3,80%	1,60	1,58	1,66	1,64
11-01-2023	81.185	-2,47%	1,62	1,5606	1,62	1,58
10-01-2023	117.021	-0,61%	1,66	1,56	1,66	1,62
09-01-2023	76.803	1,88%	1,60	1,60	1,67	1,63
06-01-2023	99.830	-0,62%	1,59	1,57	1,62	1,60
05-01-2023	76.628	2,55%	1,57	1,54	1,6199	1,61
04-01-2023	129.171	-1,26%	1,57	1,54	1,63	1,57
03-01-2023	68.589	-2,45%	1,63	1,55	1,67	1,59
02-01-2023	145.027	0,62%	1,57	1,56	1,67	1,63
30-12-2022	145.027	0,62%	1,57	1,56	1,67	1,63