Cellectis (ALCLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	210.467	-3,14%	2,34	2,234	2,404	2,342
27/02/2024	110.541	0,67%	2,38	2,298	2,42	2,418
26/02/2024	127.797	-5,66%	2,452	2,374	2,526	2,402
23/02/2024	84.124	-0,63%	2,564	2,43	2,578	2,546
22/02/2024	55.110	2,56%	2,538	2,49	2,596	2,562
21/02/2024	45.502	0,65%	2,478	2,422	2,50	2,498
20/02/2024	146.056	-4,54%	2,59	2,372	2,59	2,482
19/02/2024	32.392	1,17%	2,572	2,572	2,636	2,60
16/02/2024	76.615	-2,65%	2,656	2,562	2,70	2,57
15/02/2024	34.884	2,25%	2,63	2,576	2,65	2,64
14/02/2024	113.480	0,08%	2,526	2,526	2,66	2,582
13/02/2024	333.237	-6,18%	2,782	2,50	2,792	2,58
12/02/2024	169.859	0,81%	2,794	2,692	2,88	2,75
09/02/2024	88.060	-2,57%	2,82	2,728	2,85	2,728
08/02/2024	119.140	1,30%	2,77	2,718	2,82	2,80
07/02/2024	136.753	1,17%	2,692	2,666	2,776	2,764
06/02/2024	100.494	3,41%	2,622	2,622	2,734	2,732
05/02/2024	76.946	0,46%	2,612	2,612	2,736	2,642
02/02/2024	80.274	-2,09%	2,69	2,612	2,75	2,63
01/02/2024	49.461	-0,59%	2,692	2,63	2,74	2,686
31/01/2024	74.783	1,96%	2,65	2,612	2,722	2,702
30/01/2024	105.715	-1,19%	2,658	2,65	2,78	2,65
29/01/2024	107.482	1,21%	2,68	2,60	2,684	2,682
26/01/2024	100.791	5,58%	2,558	2,508	2,654	2,65
25/01/2024	169.872	-3,46%	2,58	2,398	2,58	2,51
24/01/2024	82.714	0,78%	2,60	2,57	2,678	2,60
23/01/2024	110.279	3,87%	2,486	2,486	2,60	2,58
22/01/2024	118.231	1,64%	2,42	2,42	2,582	2,484
19/01/2024	151.904	1,83%	2,40	2,37	2,488	2,444
18/01/2024	75.435	1,01%	2,382	2,312	2,404	2,40
17/01/2024	212.077	-6,75%	2,50	2,334	2,516	2,376
16/01/2024	59.221	2,66%	2,47	2,462	2,554	2,548
15/01/2024	78.116	-2,21%	2,55	2,482	2,55	2,482
12/01/2024	137.532	2,75%	2,486	2,46	2,578	2,538
11/01/2024	157.653	-3,37%	2,596	2,446	2,604	2,47
10/01/2024	145.529	-3,62%	2,65	2,55	2,654	2,556
09/01/2024	185.665	1,61%	2,59	2,58	2,72	2,652
08/01/2024	202.563	-2,54%	2,66	2,50	2,686	2,61
05/01/2024	203.838	-0,22%	2,68	2,586	2,744	2,678
04/01/2024	166.970	0,83%	2,788	2,622	2,788	2,684
03/01/2024	221.639	-2,13%	2,73	2,626	2,80	2,662
02/01/2024	373.238	-1,59%	2,802	2,578	2,87	2,72
29/12/2023	465.283	-10,49%	3,04	2,738	3,05	2,764
28/12/2023	209.624	1,98%	3,072	2,974	3,118	3,088
27/12/2023	286.450	0,93%	3,038	3,002	3,158	3,028
26/12/2023	243.811	0,00%	3,05	2,924	3,09	3,00
22/12/2023	243.811	0,00%	3,05	2,924	3,09	3,00
21/12/2023	534.001	-9,80%	3,25	2,984	3,25	3,00
20/12/2023	792.304	14,77%	2,92	2,92	3,44	3,326
19/12/2023	208.116	-3,72%	2,952	2,878	3,002	2,898
18/12/2023	540.266	7,50%	2,836	2,836	3,11	3,01
15/12/2023	232.558	1,97%	2,706	2,706	2,88	2,80
14/12/2023	224.446	4,73%	2,64	2,63	2,75	2,746
13/12/2023	65.738	0,15%	2,63	2,586	2,65	2,622
12/12/2023	144.108	-2,68%	2,726	2,602	2,76	2,618
11/12/2023	109.941	1,51%	2,67	2,614	2,726	2,69
08/12/2023	141.179	3,92%	2,60	2,542	2,66	2,65
07/12/2023	93.856	-2,67%	2,58	2,522	2,60	2,55
06/12/2023	99.932	0,77%	2,63	2,56	2,63	2,62
05/12/2023	229.443	-1,96%	2,63	2,556	2,642	2,60
04/12/2023	130.356	-0,15%	2,682	2,616	2,75	2,652
01/12/2023	138.792	-1,85%	2,654	2,604	2,702	2,656
30/11/2023	211.065	-1,10%	2,79	2,638	2,79	2,706
29/11/2023	444.003	-1,23%	2,80	2,694	2,90	2,736
28/11/2023	333.312	7,70%	2,62	2,582	2,778	2,77
27/11/2023	126.375	-0,92%	2,60	2,57	2,638	2,572
24/11/2023	174.242	1,88%	2,51	2,492	2,646	2,596
23/11/2023	48.087	0,32%	2,586	2,50	2,586	2,548
22/11/2023	142.084	-0,70%	2,55	2,50	2,594	2,54
21/11/2023	430.014	-1,62%	2,71	2,552	2,78	2,558
20/11/2023	342.654	2,12%	2,63	2,53	2,70	2,60
17/11/2023	270.215	2,66%	2,48	2,42	2,588	2,546
16/11/2023	267.216	-2,90%	2,628	2,45	2,628	2,48
15/11/2023	1.026.288	9,80%	2,408	2,39	2,698	2,554
14/11/2023	246.002	-4,04%	2,40	2,30	2,478	2,326
13/11/2023	136.999	1,42%	2,412	2,30	2,48	2,424
10/11/2023	263.958	1,79%	2,29	2,28	2,516	2,39
09/11/2023	294.005	0,00%	2,34	2,31	2,49	2,348
08/11/2023	803.367	-5,17%	2,35	2,286	2,48	2,348
07/11/2023	959.980	-1,75%	2,50	2,422	2,85	2,476
06/11/2023	641.478	-6,53%	2,70	2,482	2,80	2,52
03/11/2023	2.014.746	-3,71%	2,898	2,528	3,072	2,696
02/11/2023	4.335.070	6,63%	2,70	2,49	3,266	2,80
01/11/2023	6.550.835	191,78%	1,92	1,825	2,69	2,626
31/10/2023	102.729	-1,91%	0,91	0,897	0,943	0,90
30/10/2023	92.343	0,60%	0,95	0,9035	0,95	0,9175
27/10/2023	113.153	0,11%	0,9235	0,888	0,9435	0,912
26/10/2023	98.062	-0,55%	0,922	0,9105	0,935	0,911
25/10/2023	310.027	-8,53%	0,98	0,906	0,98	0,9275
24/10/2023	193.442	-5,67%	1,07	0,99	1,101	1,014
23/10/2023	139.051	-5,04%	1,132	1,074	1,132	1,075
20/10/2023	74.615	-5,67%	1,22	1,12	1,22	1,132
19/10/2023	35.624	0,50%	1,229	1,181	1,232	1,20
18/10/2023	40.678	-1,57%	1,237	1,191	1,237	1,194
17/10/2023	62.881	-2,34%	1,278	1,177	1,278	1,213
16/10/2023	69.310	-2,97%	1,264	1,235	1,294	1,242
13/10/2023	115.097	1,19%	1,40	1,264	1,40	1,28
12/10/2023	15.437	-1,17%	1,324	1,252	1,324	1,265
11/10/2023	26.400	-3,03%	1,321	1,30	1,35	1,28
10/10/2023	27.917	1,07%	1,34	1,305	1,34	1,32