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 >
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
26/12/2024	0	-1,33%	1,48	1,47	1,50	1,48
24/12/2024	0	-1,33%	1,48	1,47	1,50	1,50
23/12/2024	39.062	0,54%	1,518	1,48	1,518	1,50
20/12/2024	40.617	-0,40%	1,518	1,462	1,518	1,492
19/12/2024	86.308	-3,73%	1,532	1,414	1,564	1,498
18/12/2024	0	-2,14%	1,536	1,534	1,598	1,556
17/12/2024	75.761	-0,50%	1,58	1,534	1,62	1,59
16/12/2024	122.981	-4,20%	1,668	1,55	1,736	1,598
13/12/2024	72.635	-5,98%	1,774	1,652	1,774	1,668
12/12/2024	46.777	-3,69%	1,87	1,762	1,87	1,774
11/12/2024	15.669	-0,97%	1,858	1,83	1,89	1,842
10/12/2024	47.792	1,09%	1,85	1,826	1,90	1,86
09/12/2024	35.942	1,43%	1,84	1,82	1,872	1,84
06/12/2024	36.774	2,03%	1,78	1,78	1,836	1,814
05/12/2024	31.492	-0,89%	1,784	1,75	1,796	1,778
04/12/2024	17.173	-0,33%	1,836	1,788	1,836	1,794
03/12/2024	50.318	-3,64%	1,842	1,79	1,872	1,80
02/12/2024	16.255	-3,21%	1,89	1,866	1,92	1,868
29/11/2024	31.388	2,99%	1,874	1,874	1,958	1,93
28/11/2024	43.684	-3,00%	1,978	1,87	1,978	1,874
27/11/2024	151.475	1,15%	1,99	1,93	2,04	1,932
26/11/2024	140.774	8,52%	1,78	1,78	1,92	1,91
25/11/2024	40.063	1,97%	1,788	1,718	1,788	1,76
22/11/2024	39.981	0,94%	1,71	1,68	1,73	1,726
21/11/2024	22.569	-1,50%	1,728	1,71	1,754	1,71
20/11/2024	31.629	-2,47%	1,79	1,73	1,794	1,736
19/11/2024	59.219	3,01%	1,74	1,74	1,82	1,78
18/11/2024	22.116	-0,35%	1,716	1,702	1,746	1,728
15/11/2024	15.984	-1,48%	1,724	1,716	1,768	1,734
14/11/2024	27.747	-2,22%	1,808	1,746	1,808	1,76
13/11/2024	67.622	2,74%	1,774	1,764	1,84	1,80
12/11/2024	86.937	3,42%	1,71	1,71	1,81	1,752
11/11/2024	29.105	-0,94%	1,662	1,662	1,708	1,694
08/11/2024	20.226	1,30%	1,682	1,672	1,714	1,71
07/11/2024	33.451	-0,82%	1,73	1,68	1,73	1,688
06/11/2024	52.978	0,12%	1,738	1,676	1,738	1,702
05/11/2024	67.373	-1,51%	1,72	1,68	1,748	1,70
04/11/2024	39.974	1,77%	1,71	1,692	1,75	1,726
01/11/2024	41.375	-0,94%	1,77	1,694	1,77	1,696
31/10/2024	27.397	0,12%	1,718	1,71	1,73	1,712
30/10/2024	39.940	-2,06%	1,77	1,71	1,77	1,71
29/10/2024	26.380	0,12%	1,744	1,73	1,76	1,746
28/10/2024	31.204	-0,34%	1,76	1,74	1,766	1,744
25/10/2024	19.638	-1,24%	1,80	1,732	1,80	1,75
24/10/2024	49.552	1,26%	1,87	1,764	1,87	1,772
23/10/2024	51.135	-1,58%	1,776	1,73	1,794	1,75
22/10/2024	25.371	-1,33%	1,812	1,778	1,812	1,778
21/10/2024	26.661	-1,85%	1,814	1,78	1,838	1,802
18/10/2024	22.763	0,44%	1,87	1,804	1,87	1,836
17/10/2024	37.755	0,33%	1,88	1,80	1,88	1,828
16/10/2024	21.953	-0,33%	1,832	1,82	1,85	1,822
15/10/2024	29.051	0,00%	1,82	1,82	1,85	1,828
14/10/2024	28.197	-2,04%	1,84	1,82	1,84	1,828
11/10/2024	22.722	0,22%	1,864	1,852	1,886	1,866
10/10/2024	39.311	-2,92%	1,97	1,858	1,97	1,862
09/10/2024	96.462	3,34%	1,89	1,846	1,958	1,918
08/10/2024	45.220	2,32%	1,78	1,78	1,898	1,856
07/10/2024	89.533	0,33%	1,79	1,76	1,828	1,814
04/10/2024	54.097	-0,22%	1,804	1,758	1,822	1,808
03/10/2024	38.105	-2,58%	1,866	1,81	1,908	1,812
02/10/2024	61.754	-4,03%	1,932	1,836	1,932	1,86