Oncolytics BioTech Inc (ONCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	113.598	5,88%	1,54	1,54	1,63	1,62
28-12-2022	293.824	-7,83%	1,66	1,44	1,70	1,53
27-12-2022	96.768	-1,78%	1,72	1,6441	1,74	1,66
23-12-2022	103.030	-3,03%	1,78	1,70	1,8025	1,7163
22-12-2022	163.638	-7,33%	1,91	1,75	1,9227	1,77
21-12-2022	197.672	0,00%	1,95	1,88	1,95	1,91
20-12-2022	153.282	3,24%	1,86	1,85	1,9399	1,91
19-12-2022	455.722	-5,13%	2,00	1,78	2,00	1,85
16-12-2022	305.892	6,56%	1,81	1,80	1,95	1,95
15-12-2022	139.469	0,00%	1,85	1,7716	1,85	1,83
14-12-2022	275.009	4,57%	1,75	1,75	1,86	1,83
13-12-2022	280.472	-1,69%	1,85	1,685	1,88	1,75
12-12-2022	374.601	5,33%	1,75	1,70	1,86	1,78
09-12-2022	98.140	-1,74%	1,73	1,70	1,74	1,69
08-12-2022	263.143	1,18%	1,71	1,67	1,83	1,72
07-12-2022	100.312	-5,03%	1,75	1,65	1,83	1,70
06-12-2022	791.561	-9,32%	1,95	1,76	2,00	1,7774
05-12-2022	1.077.947	4,87%	1,86	1,86	2,00	1,94
02-12-2022	2.605.878	-10,68%	1,91	1,84	2,04	1,84
01-12-2022	7.479.835	21,57%	1,85	1,83	2,28	2,12
30-11-2022	515.956	1,38%	1,70	1,59	1,75	1,7438
29-11-2022	299.124	6,49%	1,58	1,58	1,66	1,64
28-11-2022	235.716	-1,91%	1,58	1,525	1,65	1,54
25-11-2022	432.928	10,50%	1,44	1,44	1,6007	1,5801
24-11-2022	135.268	5,77%	1,36	1,331	1,4299	1,4279
23-11-2022	135.268	5,77%	1,36	1,331	1,4299	1,4279
22-11-2022	264.108	-0,06%	1,36	1,34	1,40	1,3492
21-11-2022	331.368	-3,57%	1,71	1,3346	1,425	1,35
18-11-2022	420.960	-4,76%	1,71	1,39	1,49	1,40
17-11-2022	166.580	-0,34%	1,71	1,39	1,49	1,47
16-11-2022	225.234	-5,45%	1,71	1,475	1,5504	1,475
15-11-2022	556.420	-1,27%	1,71	1,54	1,62	1,56
14-11-2022	135.435	-8,67%	1,71	1,55	1,72	1,58
11-11-2022	315.953	-15,82%	1,80	1,64	1,97	1,65
10-11-2022	325.524	10,67%	1,80	1,80	1,9899	1,97
09-11-2022	255.805	-1,12%	1,38	1,6301	1,8389	1,76
08-11-2022	598.363	18,67%	1,38	1,5498	1,8569	1,78
07-11-2022	325.512	19,71%	1,38	1,29	1,53	1,5084
04-11-2022	35.660	0,80%	1,32	1,25	1,29	1,26
03-11-2022	22.625	-9,42%	1,32	1,25	1,32	1,25
02-11-2022	44.570	0,78%	1,245	1,29	1,33	1,30
01-11-2022	13.225	3,18%	1,245	1,25	1,30	1,30
31-10-2022	11.938	0,00%	1,245	1,24	1,27	1,26
28-10-2022	23.451	1,21%	1,245	1,24	1,27	1,255
27-10-2022	19.075	-9,49%	1,29	1,2312	1,282	1,24
26-10-2022	27.141	-4,41%	1,29	1,29	1,33	1,30
25-10-2022	41.818	3,97%	1,20	1,26	1,32	1,31
24-10-2022	32.361	0,80%	1,20	1,24	1,30	1,26
21-10-2022	26.673	1,19%	1,20	1,2493	1,29	1,275
20-10-2022	31.376	7,63%	1,20	1,1808	1,28	1,27
19-10-2022	22.575	0,86%	1,18	1,16	1,20	1,18
18-10-2022	18.206	-1,67%	1,16	1,16	1,2273	1,18
17-10-2022	29.117	-0,01%	1,21	1,20	1,22	1,2199
14-10-2022	40.530	-4,80%	1,25	1,1572	1,258	1,19
13-10-2022	29.663	-1,19%	1,25	1,23	1,2777	1,245
12-10-2022	29.094	0,80%	1,25	1,24	1,284	1,26
11-10-2022	58.131	2,46%	1,22	1,22	1,30	1,25
10-10-2022	57.497	-3,94%	1,24	1,1641	1,26	1,22
07-10-2022	67.076	-1,56%	1,28	1,24	1,31	1,26
06-10-2022	48.563	1,58%	1,36	1,27	1,36	1,29
05-10-2022	5.160	-2,31%	1,34	1,27	1,34	1,27
04-10-2022	56.344	4,00%	1,34	1,26	1,34	1,30
03-10-2022	23.195	1,63%	1,23	1,23	1,28	1,25
30-09-2022	14.998	-3,15%	1,23	1,24	1,27	1,23
29-09-2022	28.045	-1,55%	1,16	1,2437	1,2896	1,27
28-09-2022	33.667	0,00%	1,16	1,27	1,33	1,29
27-09-2022	30.328	9,48%	1,16	1,1657	1,30	1,27
26-09-2022	26.320	-3,66%	1,25	1,1789	1,26	1,185
23-09-2022	26.950	-4,65%	1,25	1,17	1,265	1,23
22-09-2022	22.556	0,00%	1,25	1,25	1,30	1,29
21-09-2022	13.281	4,80%	1,25	1,25	1,32	1,31
20-09-2022	37.794	-6,02%	1,29	1,24	1,2994	1,25
19-09-2022	41.003	1,53%	1,29	1,2801	1,36	1,33
16-09-2022	30.598	-3,08%	1,26	1,26	1,35	1,26
15-09-2022	20.378	-2,99%	1,32	1,28	1,34	1,30
14-09-2022	23.449	-0,74%	1,35	1,34	1,38	1,34
13-09-2022	53.168	-6,25%	1,46	1,35	1,4599	1,35
12-09-2022	24.237	2,13%	1,44	1,38	1,44	1,44
09-09-2022	85.330	1,45%	1,39	1,3899	1,4525	1,4101
08-09-2022	40.742	-0,71%	1,37	1,35	1,41	1,40
07-09-2022	66.260	5,97%	1,35	1,33	1,44	1,42
06-09-2022	8.753	-1,46%	1,36	1,315	1,36	1,34
05-09-2022	15.268	-1,46%	1,36	1,31	1,3664	1,35
02-09-2022	15.268	-1,46%	1,36	1,31	1,3664	1,35
01-09-2022	47.958	-4,20%	1,41	1,36	1,41	1,37
31-08-2022	27.157	1,06%	1,42	1,3901	1,46	1,435
30-08-2022	58.333	-4,05%	1,51	1,3801	1,48	1,42
29-08-2022	68.736	2,40%	1,46	1,42	1,50	1,495
26-08-2022	41.242	-2,66%	1,51	1,45	1,51	1,4699
25-08-2022	54.682	3,43%	1,47	1,4641	1,52	1,51
24-08-2022	62.935	5,04%	1,38	1,37	1,46	1,46
23-08-2022	127.933	9,45%	1,31	1,31	1,39	1,39
22-08-2022	104.186	9,48%	1,27	1,13	1,2899	1,27
19-08-2022	50.562	-7,20%	1,27	1,17	1,25	1,16
18-08-2022	36.496	-2,36%	1,27	1,24	1,29	1,24
17-08-2022	34.526	0,00%	1,30	1,24	1,30	1,27
16-08-2022	75.594	-4,89%	1,34	1,23	1,3418	1,265
15-08-2022	39.332	-0,75%	1,35	1,32	1,36	1,33
12-08-2022	41.835	2,29%	1,31	1,30	1,34	1,34
11-08-2022	137.361	2,36%	1,27	1,29	1,38	1,30