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 >
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
01/10/2024	25.930	-0,10%	1,958	1,902	1,964	1,938
30/09/2024	20.832	-0,72%	1,93	1,908	1,974	1,94
27/09/2024	25.409	0,72%	1,96	1,918	1,966	1,954
26/09/2024	22.675	1,36%	1,928	1,90	1,968	1,94
25/09/2024	32.476	-2,84%	1,91	1,894	1,988	1,914
24/09/2024	26.890	0,51%	1,97	1,934	1,986	1,97
23/09/2024	55.470	-0,41%	2,045	1,96	2,045	1,96
20/09/2024	54.114	-4,93%	2,07	1,964	2,07	1,968
19/09/2024	18.133	0,24%	2,03	2,03	2,07	2,07
18/09/2024	14.378	-1,20%	2,06	2,04	2,08	2,065
17/09/2024	31.874	3,47%	2,015	2,015	2,09	2,09
16/09/2024	24.420	-2,42%	2,09	2,02	2,09	2,02
13/09/2024	21.847	0,00%	2,08	2,045	2,09	2,07
12/09/2024	30.349	0,49%	2,025	2,025	2,10	2,07
11/09/2024	18.203	1,98%	2,00	1,984	2,065	2,06
10/09/2024	49.712	-0,25%	2,025	1,968	2,03	2,02
09/09/2024	25.221	0,25%	2,055	2,005	2,055	2,025
06/09/2024	16.995	-0,74%	2,00	1,992	2,035	2,02
05/09/2024	30.532	-0,97%	2,05	1,99	2,05	2,035
04/09/2024	52.426	1,23%	2,08	2,02	2,085	2,055
03/09/2024	26.870	-1,93%	2,07	2,01	2,07	2,03
02/09/2024	19.418	-1,43%	2,10	2,045	2,10	2,07
30/08/2024	21.963	1,45%	2,135	2,04	2,135	2,10
29/08/2024	48.233	0,00%	2,065	2,035	2,135	2,07
28/08/2024	16.917	-1,43%	2,11	2,07	2,12	2,07
27/08/2024	47.471	1,70%	2,10	2,09	2,17	2,10
26/08/2024	34.865	0,24%	2,095	2,065	2,135	2,065
23/08/2024	26.879	1,98%	2,00	1,96	2,06	2,06
22/08/2024	47.660	-2,42%	2,03	1,982	2,045	2,02
21/08/2024	80.927	4,13%	1,954	1,954	2,115	2,07
20/08/2024	115.470	7,93%	1,84	1,84	2,015	1,988
19/08/2024	21.435	0,55%	1,85	1,814	1,868	1,842
16/08/2024	23.757	0,66%	1,84	1,804	1,85	1,832
15/08/2024	39.028	1,79%	1,75	1,75	1,83	1,82
14/08/2024	24.891	-0,33%	1,796	1,742	1,812	1,788
13/08/2024	63.924	-1,10%	1,806	1,726	1,832	1,794
12/08/2024	17.307	-1,63%	1,842	1,80	1,844	1,814
09/08/2024	11.687	0,44%	1,78	1,78	1,848	1,844
08/08/2024	12.907	0,11%	1,878	1,77	1,878	1,836