Cellectis (ALCLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	30.646	-0,77%	1,64	1,55	1,64	1,555
19-09-2023	79.002	3,09%	1,548	1,524	1,65	1,567
18-09-2023	104.426	-2,81%	1,60	1,502	1,605	1,52
15-09-2023	234.311	-6,46%	1,69	1,564	1,69	1,564
14-09-2023	37.599	-0,95%	1,682	1,654	1,694	1,672
13-09-2023	68.917	-1,86%	1,684	1,666	1,705	1,688
12-09-2023	104.034	1,42%	1,75	1,682	1,768	1,72
11-09-2023	67.723	-2,42%	1,732	1,682	1,747	1,696
08-09-2023	51.035	-1,08%	1,796	1,72	1,796	1,738
07-09-2023	28.376	1,44%	1,785	1,73	1,785	1,757
06-09-2023	59.011	-5,10%	1,802	1,731	1,806	1,732
05-09-2023	31.720	-3,34%	1,854	1,801	1,854	1,825
04-09-2023	20.912	-0,53%	1,901	1,85	1,948	1,888
01-09-2023	41.306	-2,57%	1,901	1,858	1,913	1,898
31-08-2023	157.796	1,04%	1,95	1,916	2,06	1,948
30-08-2023	144.237	7,71%	1,83	1,813	1,95	1,928
29-08-2023	38.477	-0,94%	1,788	1,766	1,829	1,79
28-08-2023	59.187	4,45%	1,848	1,752	1,848	1,807
25-08-2023	81.373	-3,14%	1,77	1,73	1,812	1,73
24-08-2023	34.666	-2,35%	1,829	1,76	1,855	1,786
23-08-2023	45.749	4,16%	1,83	1,779	1,856	1,829
22-08-2023	51.589	-1,02%	1,756	1,739	1,82	1,756
21-08-2023	98.821	2,37%	1,82	1,734	1,834	1,774
18-08-2023	76.924	0,93%	1,71	1,668	1,738	1,733
17-08-2023	26.399	-3,92%	1,818	1,714	1,818	1,717
16-08-2023	49.306	-0,17%	1,799	1,76	1,823	1,787
15-08-2023	51.982	1,53%	1,77	1,73	1,859	1,79
14-08-2023	38.854	-1,18%	1,83	1,732	1,83	1,763
11-08-2023	37.060	2,59%	1,77	1,72	1,79	1,784
10-08-2023	71.351	0,52%	1,715	1,715	1,78	1,739
09-08-2023	26.988	-0,58%	1,73	1,715	1,758	1,73
08-08-2023	58.218	0,93%	1,75	1,724	1,787	1,74
07-08-2023	51.029	-2,16%	1,83	1,72	1,83	1,724
04-08-2023	155.839	-1,56%	1,77	1,751	1,836	1,762
03-08-2023	176.569	-1,70%	1,816	1,765	1,987	1,79
02-08-2023	50.196	-1,89%	1,89	1,791	1,89	1,821
01-08-2023	69.450	-4,38%	1,97	1,827	1,97	1,856
31-07-2023	87.211	-0,05%	2,10	1,90	2,10	1,941
28-07-2023	115.901	-7,52%	2,08	1,892	2,08	1,942
27-07-2023	69.609	-2,05%	2,14	2,078	2,236	2,10
26-07-2023	83.737	-3,86%	2,226	2,14	2,228	2,144
25-07-2023	245.737	-2,11%	2,26	2,118	2,28	2,23
24-07-2023	246.898	-8,07%	2,478	2,232	2,55	2,278
21-07-2023	261.707	10,82%	2,236	2,178	2,48	2,478
20-07-2023	173.288	10,80%	2,04	2,02	2,244	2,236
19-07-2023	54.902	-0,79%	2,044	1,933	2,05	2,018
18-07-2023	84.523	1,85%	2,086	1,955	2,086	2,034
17-07-2023	25.689	-2,78%	2,02	1,99	2,116	1,997
14-07-2023	41.037	-3,11%	2,10	2,032	2,126	2,054
13-07-2023	77.310	4,02%	2,038	2,02	2,14	2,12
12-07-2023	60.276	2,72%	1,998	1,938	2,044	2,038
11-07-2023	97.720	4,48%	1,90	1,879	1,996	1,984
10-07-2023	50.436	2,37%	1,824	1,82	1,90	1,899
07-07-2023	41.457	3,34%	1,79	1,771	1,862	1,855
06-07-2023	109.653	-4,78%	1,884	1,761	1,884	1,795
05-07-2023	48.995	1,34%	1,80	1,80	1,89	1,885
04-07-2023	56.914	-0,22%	1,851	1,80	1,88	1,86
03-07-2023	115.062	5,07%	1,78	1,76	1,879	1,864
30-06-2023	35.815	0,91%	1,73	1,73	1,79	1,774
29-06-2023	54.508	-2,93%	1,79	1,75	1,799	1,758
28-06-2023	66.290	8,90%	1,674	1,651	1,832	1,811
27-06-2023	44.537	-2,18%	1,70	1,633	1,70	1,663
26-06-2023	79.235	-1,16%	1,72	1,61	1,72	1,70
23-06-2023	83.008	-0,87%	1,759	1,692	1,762	1,72
22-06-2023	97.060	-3,83%	1,80	1,72	1,888	1,735
21-06-2023	33.800	-3,01%	1,905	1,801	1,905	1,804
20-06-2023	17.513	0,54%	1,85	1,838	1,875	1,86
19-06-2023	20.708	-1,44%	1,88	1,84	1,88	1,85
16-06-2023	33.821	-1,63%	1,909	1,869	1,937	1,877
15-06-2023	40.832	-0,16%	1,91	1,883	1,919	1,908
14-06-2023	45.123	-0,05%	1,94	1,88	1,94	1,911
13-06-2023	42.002	-0,37%	1,94	1,871	1,94	1,912
12-06-2023	53.634	2,02%	1,95	1,902	1,95	1,919
09-06-2023	20.063	0,21%	1,90	1,865	1,90	1,881
08-06-2023	35.632	-0,48%	1,87	1,80	1,904	1,877
07-06-2023	40.359	-2,83%	1,95	1,879	1,962	1,886
06-06-2023	34.422	-1,22%	1,99	1,922	1,99	1,941
05-06-2023	286.778	4,80%	1,881	1,831	2,04	1,965
02-06-2023	74.800	-1,73%	1,928	1,873	1,95	1,875
01-06-2023	158.379	3,14%	1,854	1,854	1,95	1,908
31-05-2023	46.049	2,64%	1,80	1,77	1,87	1,85
30-05-2023	116.693	1,56%	1,809	1,793	1,859	1,82
29-05-2023	16.334	0,39%	1,79	1,756	1,81	1,792
26-05-2023	89.685	1,83%	1,752	1,717	1,838	1,785
25-05-2023	163.177	3,18%	1,72	1,647	1,799	1,753
24-05-2023	53.532	-1,68%	1,745	1,683	1,745	1,699
23-05-2023	95.661	3,10%	1,687	1,681	1,751	1,728
22-05-2023	43.405	-0,12%	1,728	1,675	1,728	1,676
19-05-2023	51.375	-0,42%	1,685	1,667	1,711	1,678
18-05-2023	51.281	-1,92%	1,75	1,678	1,75	1,685
17-05-2023	40.817	2,57%	1,73	1,675	1,737	1,718
16-05-2023	105.361	-0,48%	1,70	1,672	1,75	1,675
15-05-2023	67.043	3,06%	1,634	1,63	1,71	1,683
12-05-2023	263.607	-6,79%	1,74	1,609	1,80	1,633
11-05-2023	201.542	-1,57%	1,764	1,745	1,897	1,752
10-05-2023	164.744	4,09%	1,778	1,714	1,83	1,78
09-05-2023	203.047	-3,72%	1,832	1,676	1,832	1,71
08-05-2023	180.126	-0,50%	1,782	1,776	1,94	1,776
05-05-2023	142.946	1,71%	1,792	1,764	1,85	1,785
04-05-2023	70.025	-2,50%	1,80	1,752	1,814	1,755