Cellectis (ALCLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	58.695	4,71%	1,83	1,721	1,83	1,80
02/05/2023	141.393	-2,16%	1,80	1,702	1,80	1,719
01/05/2023	108.927	-2,06%	1,801	1,728	1,83	1,757
28/04/2023	108.927	-2,06%	1,801	1,728	1,83	1,757
27/04/2023	55.438	1,36%	1,754	1,75	1,813	1,794
26/04/2023	37.293	-0,67%	1,84	1,752	1,84	1,77
25/04/2023	68.185	-0,56%	1,84	1,762	1,84	1,782
24/04/2023	42.999	-1,65%	1,86	1,778	1,86	1,792
21/04/2023	122.462	-0,60%	1,825	1,809	1,875	1,822
20/04/2023	24.586	-2,34%	1,889	1,825	1,889	1,833
19/04/2023	73.006	0,48%	1,91	1,82	1,91	1,877
18/04/2023	76.259	0,05%	1,912	1,827	1,912	1,868
17/04/2023	62.073	-0,64%	1,966	1,864	1,966	1,867
14/04/2023	86.477	-1,26%	1,95	1,869	1,98	1,879
13/04/2023	91.626	4,91%	1,822	1,822	1,925	1,903
12/04/2023	114.925	-1,20%	1,88	1,809	1,883	1,814
11/04/2023	48.404	-0,49%	1,85	1,80	1,893	1,836
10/04/2023	82.198	2,05%	1,782	1,758	1,845	1,845
06/04/2023	82.198	2,05%	1,782	1,758	1,845	1,845
05/04/2023	54.842	-2,64%	1,818	1,782	1,843	1,808
04/04/2023	46.710	-2,11%	1,90	1,835	1,925	1,857
03/04/2023	83.016	4,12%	1,825	1,805	1,897	1,897
31/03/2023	137.106	-4,91%	1,85	1,82	1,932	1,822
30/03/2023	134.860	5,04%	1,84	1,827	1,94	1,916
29/03/2023	166.698	-6,13%	1,968	1,806	1,994	1,824
28/03/2023	13.492	0,05%	1,967	1,91	1,967	1,943
27/03/2023	43.170	0,57%	2,034	1,901	2,034	1,942
24/03/2023	76.183	-2,67%	2,038	1,892	2,038	1,931
23/03/2023	111.392	5,87%	1,852	1,852	2,01	1,984
22/03/2023	52.492	-1,83%	1,926	1,874	1,927	1,874
21/03/2023	81.169	6,95%	1,82	1,817	1,93	1,909
20/03/2023	115.456	-3,04%	1,84	1,71	1,84	1,785
17/03/2023	113.345	0,88%	1,87	1,792	1,923	1,841
16/03/2023	119.922	-2,87%	1,88	1,779	1,90	1,825
15/03/2023	134.515	-2,14%	2,018	1,866	2,018	1,879
14/03/2023	160.544	2,13%	1,90	1,89	2,056	1,92
13/03/2023	284.086	-6,00%	1,991	1,864	2,034	1,88
10/03/2023	139.144	-1,28%	1,98	1,918	2,042	2,00
09/03/2023	110.759	-3,16%	2,094	1,983	2,094	2,026
08/03/2023	48.954	0,58%	2,07	2,026	2,11	2,092
07/03/2023	77.983	-1,89%	2,12	2,07	2,12	2,08
06/03/2023	41.841	-0,56%	2,12	2,102	2,146	2,12
03/03/2023	48.596	1,04%	2,13	2,09	2,194	2,132
02/03/2023	100.928	-0,94%	2,15	2,09	2,20	2,11
01/03/2023	63.414	-2,56%	2,168	2,13	2,186	2,13
28/02/2023	38.074	0,18%	2,224	2,166	2,224	2,186
27/02/2023	30.644	0,37%	2,238	2,172	2,238	2,182
24/02/2023	35.360	-1,90%	2,20	2,15	2,236	2,174
23/02/2023	33.478	0,91%	2,194	2,18	2,268	2,216
22/02/2023	66.956	-2,23%	2,25	2,184	2,27	2,196
21/02/2023	68.534	-1,84%	2,28	2,204	2,29	2,246
20/02/2023	60.960	-1,55%	2,268	2,268	2,366	2,288
17/02/2023	79.977	-2,44%	2,27	2,25	2,342	2,324
16/02/2023	100.778	3,30%	2,292	2,25	2,398	2,382
15/02/2023	39.866	-2,12%	2,354	2,246	2,354	2,306
14/02/2023	143.895	3,15%	2,276	2,20	2,378	2,356
13/02/2023	88.433	0,35%	2,32	2,206	2,35	2,284
10/02/2023	194.451	3,17%	2,17	2,132	2,33	2,276
09/02/2023	111.330	-1,08%	2,202	2,16	2,256	2,206
08/02/2023	44.866	-0,77%	2,35	2,29	2,40	2,332
07/02/2023	94.320	-3,93%	2,44	2,34	2,44	2,35
06/02/2023	179.733	2,77%	2,38	2,364	2,53	2,446
03/02/2023	594.330	-20,67%	2,47	2,23	2,648	2,38
02/02/2023	161.514	7,37%	2,86	2,804	3,046	3,00
01/02/2023	53.349	-1,27%	2,85	2,734	2,852	2,794
31/01/2023	122.952	3,29%	2,75	2,664	2,84	2,83
30/01/2023	98.882	-5,97%	2,928	2,72	2,928	2,74
27/01/2023	42.841	1,11%	2,89	2,87	2,944	2,914
26/01/2023	71.043	-0,55%	2,952	2,882	3,01	2,882
25/01/2023	118.981	-6,34%	3,07	2,882	3,078	2,898
24/01/2023	127.650	-2,52%	3,198	3,034	3,198	3,094
23/01/2023	199.534	10,52%	3,00	2,95	3,22	3,174
20/01/2023	261.174	-3,82%	2,95	2,842	3,134	2,872
19/01/2023	220.488	-6,80%	3,19	2,934	3,248	2,986
18/01/2023	255.931	-5,04%	3,29	3,19	3,386	3,204
17/01/2023	377.114	-4,96%	3,54	3,332	3,896	3,374
16/01/2023	105.759	-0,56%	3,588	3,47	3,656	3,55
13/01/2023	293.663	4,02%	3,48	3,402	3,798	3,57
12/01/2023	275.123	-0,23%	3,40	3,25	3,596	3,432
11/01/2023	635.075	-4,71%	3,30	3,14	3,674	3,44
10/01/2023	687.430	21,96%	3,136	3,00	3,74	3,61
09/01/2023	451.124	9,96%	2,678	2,59	3,036	2,96
06/01/2023	486.399	15,54%	2,358	2,346	2,748	2,692
05/01/2023	269.107	4,39%	2,186	2,16	2,374	2,33
04/01/2023	59.400	1,46%	2,23	2,156	2,25	2,232
03/01/2023	216.337	0,55%	2,188	2,15	2,298	2,20
02/01/2023	194.160	10,12%	2,04	2,028	2,188	2,188