BiG | O banco que entende os seus valores.

Cellectis (ALCLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2025	36.869	-0,45%	1,34	1,32	1,342	1,336
21/05/2025	56.513	0,30%	1,34	1,312	1,356	1,342
20/05/2025	56.112	-0,74%	1,34	1,318	1,346	1,338
19/05/2025	41.984	-0,74%	1,366	1,336	1,366	1,348
16/05/2025	30.097	0,74%	1,36	1,34	1,366	1,358
15/05/2025	99.034	3,37%	1,30	1,30	1,37	1,348
14/05/2025	78.529	-2,10%	1,34	1,302	1,34	1,304
13/05/2025	77.874	-1,33%	1,35	1,328	1,372	1,332
12/05/2025	144.203	-2,88%	1,38	1,332	1,388	1,35
09/05/2025	70.281	0,00%	1,382	1,382	1,428	1,39
08/05/2025	77.556	-1,00%	1,396	1,358	1,41	1,39
07/05/2025	202.676	-6,65%	1,47	1,39	1,47	1,404
06/05/2025	247.490	3,01%	1,49	1,466	1,524	1,504
05/05/2025	87.942	0,55%	1,476	1,45	1,48	1,46
02/05/2025	129.256	4,01%	1,398	1,398	1,478	1,452
30/04/2025	62.098	0,43%	1,42	1,39	1,42	1,396
29/04/2025	125.500	-2,93%	1,428	1,372	1,428	1,39
28/04/2025	87.709	3,77%	1,392	1,378	1,442	1,432
25/04/2025	74.128	-0,43%	1,396	1,376	1,432	1,38
24/04/2025	99.326	3,13%	1,358	1,33	1,39	1,386
23/04/2025	41.358	2,44%	1,324	1,312	1,366	1,344
22/04/2025	175.836	-2,82%	1,314	1,292	1,338	1,312
17/04/2025	43.908	0,15%	1,35	1,322	1,35	1,35
16/04/2025	94.023	-4,67%	1,39	1,344	1,41	1,348
15/04/2025	155.438	-0,28%	1,388	1,384	1,442	1,414
14/04/2025	298.044	8,91%	1,366	1,31	1,432	1,418
11/04/2025	629.821	11,28%	1,198	1,19	1,382	1,302
10/04/2025	109.798	3,91%	1,238	1,17	1,238	1,17
09/04/2025	166.031	-9,92%	1,156	1,112	1,19	1,126
08/04/2025	417.289	12,01%	1,19	1,128	1,272	1,25
07/04/2025	180.320	1,46%	1,012	1,012	1,134	1,116
04/04/2025	193.104	-6,78%	1,198	1,08	1,198	1,10
03/04/2025	89.178	-3,12%	1,20	1,174	1,23	1,18
02/04/2025	188.803	-6,60%	1,25	1,202	1,25	1,218
01/04/2025	232.023	9,03%	1,208	1,20	1,304	1,304
31/03/2025	132.402	-1,48%	1,28	1,164	1,28	1,196
28/03/2025	87.250	-3,65%	1,266	1,214	1,268	1,214
27/03/2025	96.833	-1,56%	1,278	1,26	1,296	1,26
26/03/2025	90.487	-0,78%	1,30	1,28	1,318	1,28
25/03/2025	162.271	2,22%	1,25	1,25	1,308	1,29
24/03/2025	79.343	0,16%	1,268	1,244	1,296	1,262
21/03/2025	89.739	2,44%	1,24	1,222	1,266	1,26
20/03/2025	126.947	-0,49%	1,24	1,178	1,24	1,23
19/03/2025	65.064	-0,48%	1,252	1,20	1,252	1,236
18/03/2025	276.650	5,08%	1,188	1,18	1,252	1,242
17/03/2025	422.664	-3,43%	1,22	1,14	1,248	1,182
14/03/2025	2.346.096	-1,92%	1,30	1,216	1,69	1,224
13/03/2025	55.884	1,46%	1,216	1,216	1,286	1,248
12/03/2025	29.840	1,15%	1,226	1,222	1,254	1,23
11/03/2025	136.174	0,00%	1,214	1,206	1,30	1,216
10/03/2025	76.941	-3,19%	1,268	1,216	1,28	1,216
07/03/2025	79.046	4,32%	1,20	1,20	1,29	1,256
06/03/2025	191.102	-5,20%	1,27	1,20	1,27	1,204
05/03/2025	162.171	-0,16%	1,28	1,248	1,336	1,27
04/03/2025	117.999	-7,02%	1,322	1,262	1,322	1,272
03/03/2025	161.164	4,43%	1,312	1,26	1,384	1,368
28/02/2025	165.427	-5,35%	1,362	1,292	1,366	1,31
27/02/2025	110.488	-3,62%	1,426	1,362	1,452	1,384
26/02/2025	50.701	-0,97%	1,436	1,418	1,448	1,436
25/02/2025	82.191	-3,46%	1,504	1,434	1,506	1,45
24/02/2025	60.616	0,00%	1,51	1,494	1,528	1,502
21/02/2025	72.052	-0,53%	1,556	1,492	1,556	1,502
20/02/2025	69.106	-1,31%	1,542	1,496	1,542	1,51
19/02/2025	57.928	-0,52%	1,538	1,498	1,554	1,53
18/02/2025	239.556	0,92%	1,52	1,498	1,558	1,538
17/02/2025	69.429	-1,04%	1,598	1,524	1,598	1,524
14/02/2025	304.114	1,85%	1,506	1,506	1,658	1,54
13/02/2025	34.742	0,13%	1,506	1,506	1,534	1,512
12/02/2025	51.093	-0,26%	1,546	1,498	1,546	1,51
11/02/2025	54.351	0,27%	1,512	1,498	1,56	1,514
10/02/2025	51.043	-2,33%	1,54	1,51	1,548	1,51
07/02/2025	41.632	-1,40%	1,56	1,538	1,588	1,546
06/02/2025	59.176	1,42%	1,56	1,556	1,60	1,568
05/02/2025	25.247	2,52%	1,53	1,53	1,56	1,546
04/02/2025	22.465	0,53%	1,528	1,502	1,53	1,508
03/02/2025	47.512	-2,60%	1,598	1,48	1,598	1,50
31/01/2025	20.209	1,45%	1,52	1,52	1,55	1,54
30/01/2025	13.828	0,26%	1,538	1,516	1,538	1,518
29/01/2025	18.435	0,53%	1,51	1,51	1,542	1,514
28/01/2025	53.251	-1,83%	1,506	1,502	1,548	1,506
27/01/2025	28.926	-1,92%	1,564	1,526	1,596	1,534
24/01/2025	43.874	1,56%	1,56	1,536	1,598	1,564
23/01/2025	110.883	2,26%	1,538	1,522	1,62	1,54
22/01/2025	41.334	0,13%	1,528	1,506	1,546	1,506
21/01/2025	76.445	-0,66%	1,514	1,504	1,56	1,504
20/01/2025	37.390	-1,69%	1,54	1,504	1,554	1,514
17/01/2025	76.265	-3,39%	1,584	1,528	1,608	1,54
16/01/2025	61.920	-3,39%	1,62	1,59	1,706	1,594
15/01/2025	34.537	-2,37%	1,75	1,642	1,75	1,65
14/01/2025	56.315	-2,87%	1,72	1,682	1,736	1,69
13/01/2025	35.596	-2,36%	1,818	1,72	1,818	1,74
09/01/2025	51.612	-2,64%	1,82	1,75	1,82	1,782
08/01/2025	82.603	-9,00%	2,02	1,808	2,02	1,82
07/01/2025	257.611	4,71%	1,95	1,95	2,08	2,00
06/01/2025	159.442	15,48%	1,67	1,612	1,91	1,91
03/01/2025	44.835	-3,84%	1,728	1,652	1,728	1,654
02/01/2025	116.790	5,52%	1,66	1,63	1,724	1,72
31/12/2024	0	3,17%	1,658	1,61	1,718	1,63
30/12/2024	86.358	8,22%	1,46	1,448	1,60	1,58
27/12/2024	77.868	-1,35%	1,48	1,442	1,498	1,46