Cellectis (ALCLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	68.154	1,28%	2,22	2,16	2,268	2,214
09/12/2022	34.979	2,82%	2,11	2,11	2,198	2,186
08/12/2022	62.048	0,85%	2,134	2,10	2,162	2,126
07/12/2022	96.084	-4,10%	2,15	2,104	2,166	2,108
06/12/2022	60.755	1,48%	2,21	2,142	2,226	2,198
05/12/2022	106.400	0,19%	2,158	2,112	2,232	2,166
02/12/2022	98.114	0,09%	2,15	2,118	2,19	2,162
01/12/2022	77.301	-1,73%	2,206	2,15	2,23	2,16
30/11/2022	61.537	-0,27%	2,32	2,16	2,32	2,198
29/11/2022	121.501	-5,16%	2,28	2,162	2,292	2,204
28/11/2022	116.685	0,43%	2,30	2,26	2,38	2,324
25/11/2022	74.603	-0,09%	2,28	2,272	2,382	2,314
24/11/2022	84.477	-1,11%	2,346	2,246	2,406	2,316
23/11/2022	257.335	11,74%	2,11	2,108	2,378	2,342
22/11/2022	81.371	-3,50%	2,132	2,074	2,214	2,096
21/11/2022	61.134	-0,64%	2,18	2,14	2,236	2,172
18/11/2022	57.643	2,34%	2,234	2,142	2,238	2,186
17/11/2022	51.944	-1,57%	2,17	2,106	2,19	2,136
16/11/2022	88.841	-5,49%	2,308	2,15	2,308	2,17
15/11/2022	51.971	-1,12%	2,376	2,28	2,376	2,296
14/11/2022	77.444	-2,52%	2,40	2,30	2,41	2,322
11/11/2022	89.486	3,57%	2,326	2,266	2,40	2,382
10/11/2022	191.253	1,32%	2,21	2,11	2,32	2,30
09/11/2022	69.812	-4,38%	2,34	2,264	2,342	2,27
08/11/2022	71.459	2,50%	2,314	2,30	2,40	2,374
07/11/2022	73.621	-3,50%	2,38	2,312	2,454	2,316
04/11/2022	92.719	-5,66%	2,598	2,40	2,598	2,40
03/11/2022	90.134	-1,01%	2,522	2,46	2,562	2,544
02/11/2022	141.241	0,55%	2,65	2,522	2,65	2,57
01/11/2022	95.049	-0,39%	2,58	2,526	2,68	2,556
31/10/2022	51.613	-0,77%	2,61	2,528	2,64	2,566
28/10/2022	63.264	-1,60%	2,628	2,50	2,628	2,586
27/10/2022	72.535	0,69%	2,63	2,532	2,65	2,628
26/10/2022	171.829	10,41%	2,37	2,366	2,64	2,61
25/10/2022	114.298	-2,15%	2,478	2,344	2,49	2,364
24/10/2022	83.785	-1,15%	2,50	2,402	2,53	2,416
21/10/2022	76.533	-0,65%	2,41	2,36	2,49	2,444
20/10/2022	80.690	-0,73%	2,436	2,35	2,488	2,46
19/10/2022	79.716	-2,06%	2,56	2,462	2,56	2,478
18/10/2022	140.584	-5,31%	2,664	2,504	2,682	2,53
17/10/2022	123.665	2,38%	2,602	2,564	2,76	2,672
14/10/2022	86.689	1,08%	2,66	2,538	2,712	2,61
13/10/2022	91.281	5,05%	2,484	2,432	2,614	2,582
12/10/2022	55.688	0,66%	2,478	2,352	2,484	2,458
11/10/2022	63.445	-1,61%	2,43	2,348	2,462	2,442
10/10/2022	313.173	-5,99%	2,696	2,302	2,696	2,482
07/10/2022	458.828	7,84%	2,552	2,552	3,028	2,64
06/10/2022	136.140	5,06%	2,46	2,404	2,60	2,448
05/10/2022	69.377	-4,59%	2,45	2,282	2,458	2,33
04/10/2022	109.616	5,35%	2,34	2,34	2,478	2,442
03/10/2022	113.535	-4,53%	2,50	2,224	2,50	2,318
30/09/2022	50.710	1,59%	2,39	2,346	2,436	2,428
29/09/2022	90.652	-6,28%	2,60	2,34	2,60	2,39
28/09/2022	147.015	2,08%	2,402	2,37	2,566	2,55
27/09/2022	178.697	-0,48%	2,422	2,422	2,578	2,498
26/09/2022	169.803	0,24%	2,402	2,402	2,562	2,51
23/09/2022	389.133	-8,75%	2,806	2,402	2,82	2,504
22/09/2022	153.729	-3,58%	2,80	2,71	2,858	2,744
21/09/2022	172.516	-4,05%	2,95	2,844	3,00	2,846
20/09/2022	89.988	-4,63%	3,12	2,956	3,12	2,966
19/09/2022	61.357	-2,51%	3,30	3,07	3,30	3,11
16/09/2022	110.691	-0,87%	3,21	3,10	3,22	3,19
15/09/2022	78.158	-1,83%	3,352	3,218	3,352	3,218
14/09/2022	82.806	0,12%	3,496	3,212	3,496	3,278
13/09/2022	154.831	-2,79%	3,41	3,272	3,538	3,274
12/09/2022	77.739	0,84%	3,352	3,298	3,398	3,368
09/09/2022	84.239	0,66%	3,336	3,304	3,426	3,34
08/09/2022	170.742	4,93%	3,20	3,082	3,358	3,318
07/09/2022	70.483	-0,94%	3,132	3,022	3,22	3,162
06/09/2022	67.401	2,24%	3,19	3,10	3,264	3,192
05/09/2022	148.170	-6,02%	3,272	3,10	3,292	3,122
02/09/2022	198.243	8,56%	3,146	3,088	3,442	3,322
01/09/2022	122.551	-7,89%	3,30	3,054	3,302	3,06
31/08/2022	130.496	3,81%	3,26	3,162	3,334	3,322
30/08/2022	169.264	2,17%	3,134	3,132	3,35	3,20
29/08/2022	128.587	-0,57%	3,10	3,04	3,188	3,132
26/08/2022	110.837	-3,73%	3,304	3,14	3,304	3,15
25/08/2022	87.250	-1,45%	3,318	3,236	3,38	3,272
24/08/2022	94.287	5,06%	3,114	3,114	3,37	3,32
23/08/2022	106.633	-2,11%	3,236	3,128	3,28	3,16
22/08/2022	103.888	-3,47%	3,30	3,16	3,308	3,228
19/08/2022	183.573	-4,46%	3,45	3,272	3,54	3,344
18/08/2022	173.261	-5,05%	3,68	3,468	3,68	3,50
17/08/2022	266.836	-4,80%	3,894	3,62	3,928	3,686
16/08/2022	379.270	-1,73%	3,98	3,786	4,248	3,872
15/08/2022	355.735	9,02%	3,66	3,63	4,02	3,94
12/08/2022	356.178	-0,28%	3,69	3,42	3,69	3,614
11/08/2022	309.372	6,46%	3,424	3,424	3,83	3,624
10/08/2022	256.981	6,04%	3,25	3,096	3,42	3,404
09/08/2022	380.668	-9,83%	3,56	3,21	3,56	3,21
08/08/2022	356.613	8,87%	3,35	3,27	3,61	3,56
05/08/2022	272.577	9,44%	2,998	2,982	3,364	3,27
04/08/2022	315.140	-6,80%	3,23	2,908	3,23	2,988
03/08/2022	430.344	14,34%	2,928	2,824	3,29	3,206
02/08/2022	588.558	1,96%	2,95	2,804	3,19	2,804
01/08/2022	142.183	7,76%	2,64	2,578	2,75	2,75
29/07/2022	210.474	-1,24%	2,658	2,534	2,748	2,552
28/07/2022	57.994	-3,58%	2,70	2,504	2,70	2,584
27/07/2022	142.506	5,35%	2,50	2,466	2,684	2,68
26/07/2022	135.945	0,16%	2,698	2,48	2,698	2,544