Arca BioPharma Inc (ABIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-16,75%	3,75	3,11	4,49	3,33
17/05/2024	348.281	-16,75%	3,75	3,11	4,49	3,33
16/05/2024	121.528	7,53%	3,75	3,75	4,00	4,00
15/05/2024	121.866	12,05%	3,43	3,4398	3,785	3,72
14/05/2024	45.840	-2,35%	3,45	3,2106	3,5142	3,32
13/05/2024	37.081	-2,02%	3,45	3,09	3,55	3,40
10/05/2024	118.859	2,97%	3,35	3,35	3,73	3,47
09/05/2024	22.605	0,30%	3,41	3,325	3,46	3,37
08/05/2024	37.104	2,13%	3,29	3,27	3,46	3,36
07/05/2024	27.450	1,24%	3,28	3,21	3,35	3,26
06/05/2024	44.261	-1,23%	3,35	3,19	3,28	3,22
03/05/2024	9.725	0,00%	3,35	3,25	3,46	3,26
02/05/2024	34.338	0,31%	3,35	3,2002	3,35	3,26
01/05/2024	111.866	-6,88%	3,50	3,18	3,48	3,25
30/04/2024	121.079	1,75%	3,39	3,39	3,58	3,49
29/04/2024	145.784	-3,35%	3,57	3,42	3,60	3,46
26/04/2024	58.920	2,87%	3,64	3,5001	3,6499	3,58
25/04/2024	37.275	-4,13%	3,64	3,4101	3,65	3,48
24/04/2024	62.276	0,00%	3,64	3,60	3,74	3,65
23/04/2024	110.368	5,80%	3,48	3,45	3,75	3,65
22/04/2024	263.919	1,47%	3,19	3,30	3,4799	3,45
19/04/2024	821.035	4,31%	3,19	3,21	3,42	3,39
18/04/2024	162.101	1,25%	3,19	3,13	3,32	3,25
17/04/2024	56.599	-1,84%	3,25	3,13	3,30	3,21
16/04/2024	192.702	2,83%	3,25	3,1301	3,31	3,27
15/04/2024	80.398	-0,62%	3,25	3,1508	3,27	3,21
12/04/2024	248.255	-0,62%	3,29	3,1518	3,31	3,23
11/04/2024	110.516	3,50%	3,11	3,10	3,27	3,25
10/04/2024	140.160	0,32%	3,13	3,04	3,19	3,14
09/04/2024	341.365	4,33%	3,06	2,98	3,33	3,13
08/04/2024	403.071	-2,91%	3,06	2,92	3,10	3,00
05/04/2024	369.177	-2,27%	3,00	2,95	3,18	3,01
04/04/2024	1.794.545	-5,23%	3,00	2,90	3,14	3,08
03/04/2024	51.697.614	90,04%	2,91	2,89	3,88	3,2496
02/04/2024	11.925	-2,29%	1,75	1,6901	1,7502	1,71
01/04/2024	12.997	-1,69%	1,78	1,75	1,78	1,75
28/03/2024	8.072	1,71%	1,76	1,7316	1,7711	1,78
27/03/2024	5.783	2,34%	1,72	1,69	1,7474	1,75
26/03/2024	26.489	-0,58%	1,72	1,69	1,7276	1,71
25/03/2024	14.855	-2,54%	1,78	1,71	1,765	1,725
22/03/2024	3.951	-0,56%	1,76	1,75	1,765	1,77
21/03/2024	41.086	1,71%	1,76	1,7101	1,80	1,78
20/03/2024	4.325	0,58%	1,74	1,7015	1,75	1,75
19/03/2024	24.219	0,58%	1,70	1,6501	1,73	1,73
18/03/2024	22.983	1,78%	1,70	1,68	1,71	1,72
15/03/2024	20.156	-0,59%	1,70	1,68	1,7064	1,69
14/03/2024	36.297	0,59%	1,70	1,6579	1,70	1,70
13/03/2024	8.752	1,81%	1,60	1,66	1,69	1,69
12/03/2024	21.150	2,47%	1,60	1,60	1,66	1,66
11/03/2024	9.761	-0,61%	1,66	1,60	1,645	1,62
08/03/2024	12.336	-0,61%	1,66	1,58	1,65	1,63
07/03/2024	20.906	-1,21%	1,68	1,61	1,7098	1,64
06/03/2024	3.252	-0,60%	1,68	1,66	1,68	1,66
05/03/2024	23.336	0,00%	1,66	1,622	1,68	1,67
04/03/2024	14.447	0,00%	1,66	1,6224	1,69	1,67
01/03/2024	5.937	3,07%	1,66	1,63	1,69	1,68
29/02/2024	9.953	-2,40%	1,65	1,6148	1,6814	1,63
28/02/2024	19.405	0,00%	1,62	1,65	1,7199	1,67
27/02/2024	16.327	1,82%	1,62	1,62	1,69	1,68
26/02/2024	12.177	2,48%	1,61	1,61	1,6786	1,65
23/02/2024	4.061	-1,83%	1,65	1,61	1,65	1,61
22/02/2024	9.489	2,50%	1,63	1,60	1,64	1,64
21/02/2024	28.763	-2,14%	1,62	1,58	1,63	1,60
20/02/2024	8.809	-1,21%	1,67	1,6201	1,67	1,64
19/02/2024	2.964	0,00%	1,66	1,62	1,67	1,66
16/02/2024	2.964	1,22%	1,66	1,62	1,67	1,66
15/02/2024	12.160	0,61%	1,64	1,60	1,65	1,65
14/02/2024	22.095	1,24%	1,60	1,60	1,64	1,64
13/02/2024	29.277	-2,41%	1,65	1,60	1,6502	1,62
12/02/2024	10.808	0,00%	1,68	1,66	1,68	1,66
09/02/2024	16.358	0,61%	1,66	1,65	1,6701	1,66
08/02/2024	45.665	3,13%	1,59	1,58	1,69	1,65
07/02/2024	14.210	0,95%	1,59	1,58	1,6499	1,60
06/02/2024	14.548	-0,94%	1,61	1,58	1,6098	1,585
05/02/2024	11.538	-1,24%	1,61	1,60	1,62	1,60
02/02/2024	40.076	2,53%	1,57	1,57	1,65	1,62
01/02/2024	15.870	-0,63%	1,62	1,57	1,6699	1,58
31/01/2024	52.974	-2,75%	1,62	1,57	1,6699	1,59
30/01/2024	13.951	-3,82%	1,68	1,63	1,69	1,635
29/01/2024	12.159	0,00%	1,66	1,6801	1,72	1,70
26/01/2024	42.487	3,66%	1,66	1,65	1,75	1,70
25/01/2024	37.473	4,46%	1,61	1,58	1,65	1,64
24/01/2024	10.753	-0,63%	1,59	1,57	1,59	1,57
23/01/2024	21.288	-1,56%	1,59	1,57	1,60	1,58
22/01/2024	14.846	0,31%	1,59	1,5922	1,62	1,605
19/01/2024	35.106	-0,62%	1,59	1,56	1,62	1,60
18/01/2024	25.347	-0,31%	1,62	1,58	1,6199	1,61
17/01/2024	10.678	-0,31%	1,64	1,61	1,65	1,615
16/01/2024	20.521	-1,22%	1,64	1,61	1,65	1,62
15/01/2024	9.215	0,61%	1,64	1,622	1,655	1,64
12/01/2024	9.215	0,61%	1,64	1,622	1,655	1,64
11/01/2024	12.471	-2,40%	1,64	1,629	1,66	1,63
10/01/2024	18.771	-1,19%	1,68	1,64	1,68	1,66
09/01/2024	53.285	2,44%	1,64	1,62	1,71	1,68
08/01/2024	13.441	0,61%	1,64	1,61	1,64	1,64
05/01/2024	10.521	-0,61%	1,65	1,62	1,648	1,63
04/01/2024	24.959	-1,21%	1,64	1,63	1,67	1,64
03/01/2024	31.441	-0,60%	1,68	1,65	1,673	1,65
02/01/2024	26.324	-2,35%	1,70	1,651	1,71	1,66
29/12/2023	40.915	-0,59%	1,71	1,6585	1,73	1,70