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 > >>
16/07/2025	343.273	-8,10%	1,818	1,606	1,818	1,634
15/07/2025	1.277.042	7,11%	1,90	1,71	2,045	1,778
14/07/2025	278.135	22,42%	1,342	1,342	1,66	1,66
11/07/2025	49.260	1,80%	1,352	1,33	1,376	1,356
10/07/2025	30.805	-0,60%	1,354	1,322	1,354	1,332
09/07/2025	48.004	-1,33%	1,358	1,324	1,358	1,34
08/07/2025	30.811	-0,59%	1,356	1,342	1,384	1,358
07/07/2025	42.428	-2,29%	1,408	1,354	1,408	1,366
04/07/2025	30.352	1,60%	1,388	1,346	1,398	1,398
03/07/2025	100.640	1,48%	1,37	1,352	1,41	1,376
02/07/2025	80.660	0,74%	1,35	1,32	1,37	1,356
01/07/2025	143.252	5,16%	1,31	1,30	1,396	1,346
30/06/2025	19.923	1,91%	1,252	1,252	1,296	1,28
27/06/2025	70.584	-2,18%	1,268	1,25	1,282	1,256
26/06/2025	25.620	1,10%	1,31	1,278	1,31	1,284
25/06/2025	40.477	-0,94%	1,28	1,262	1,32	1,27
24/06/2025	72.636	1,75%	1,24	1,24	1,30	1,282
23/06/2025	70.666	-1,25%	1,25	1,236	1,28	1,26
20/06/2025	57.441	3,40%	1,236	1,236	1,288	1,276
19/06/2025	57.431	-0,48%	1,26	1,234	1,26	1,234
18/06/2025	35.214	-2,21%	1,29	1,24	1,29	1,24
17/06/2025	61.241	0,64%	1,27	1,246	1,272	1,268
16/06/2025	48.194	-1,56%	1,28	1,256	1,286	1,26
13/06/2025	85.274	0,16%	1,28	1,252	1,29	1,28
12/06/2025	80.976	-1,24%	1,282	1,27	1,304	1,278
11/06/2025	37.802	0,31%	1,32	1,286	1,32	1,294
10/06/2025	62.346	0,00%	1,306	1,286	1,31	1,29
09/06/2025	40.286	0,16%	1,34	1,288	1,34	1,29
06/06/2025	51.817	-1,68%	1,31	1,28	1,31	1,288
05/06/2025	124.594	-1,50%	1,40	1,294	1,40	1,31
04/06/2025	46.778	-0,60%	1,35	1,326	1,356	1,33
03/06/2025	41.032	-1,62%	1,36	1,33	1,394	1,338
02/06/2025	89.468	2,10%	1,34	1,336	1,402	1,36
30/05/2025	42.375	-1,92%	1,356	1,33	1,36	1,332
29/05/2025	50.435	0,00%	1,366	1,332	1,384	1,358
28/05/2025	45.406	-2,02%	1,38	1,342	1,382	1,358
27/05/2025	66.938	-0,72%	1,40	1,364	1,412	1,386
26/05/2025	47.057	-1,41%	1,44	1,39	1,44	1,396
23/05/2025	188.935	5,99%	1,348	1,32	1,458	1,416
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