Arca BioPharma Inc (ABIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	21.394	1,18%	1,69	1,68	1,73	1,71
27/12/2023	74.515	-0,88%	1,70	1,615	1,73	1,695
26/12/2023	18.286	0,00%	1,73	1,70	1,7201	1,71
22/12/2023	22.083	-0,59%	1,72	1,6701	1,72	1,70
21/12/2023	10.772	-0,58%	1,72	1,71	1,72	1,71
20/12/2023	15.407	-2,83%	1,74	1,71	1,7537	1,72
19/12/2023	24.115	1,14%	1,73	1,711	1,78	1,77
18/12/2023	18.078	0,00%	1,81	1,7284	1,7728	1,75
15/12/2023	12.963	-2,78%	1,81	1,75	1,80	1,75
14/12/2023	23.296	1,12%	1,78	1,7701	1,84	1,80
13/12/2023	12.758	-1,11%	1,78	1,76	1,79	1,78
12/12/2023	10.225	0,00%	1,78	1,785	1,82	1,80
11/12/2023	8.997	-0,55%	1,78	1,77	1,81	1,80
08/12/2023	3.216	-0,82%	1,80	1,8031	1,82	1,81
07/12/2023	19.513	0,28%	1,85	1,82	1,85	1,825
06/12/2023	6.820	-0,55%	1,81	1,78	1,83	1,82
05/12/2023	11.279	-1,64%	1,80	1,82	1,87	1,80
04/12/2023	16.956	0,00%	1,83	1,78	1,88	1,83
01/12/2023	12.941	0,55%	1,83	1,815	1,875	1,83
30/11/2023	7.175	-4,21%	1,89	1,82	1,89	1,82
29/11/2023	16.915	0,53%	1,89	1,8902	1,9393	1,90
28/11/2023	4.422	-2,58%	1,95	1,8902	1,91	1,89
27/11/2023	7.673	-2,05%	1,90	1,91	1,95	1,91
24/11/2023	13.440	4,28%	1,86	1,8599	1,95	1,95
23/11/2023	10.176	-1,06%	1,81	1,85	1,89	1,87
22/11/2023	10.176	-1,06%	1,81	1,85	1,89	1,87
21/11/2023	7.497	0,53%	1,81	1,81	1,90	1,89
20/11/2023	11.302	3,30%	1,78	1,819	1,87	1,88
17/11/2023	18.006	1,68%	1,79	1,7504	1,81	1,82
16/11/2023	28.457	1,71%	1,77	1,7359	1,82	1,78
15/11/2023	16.585	0,00%	1,74	1,7382	1,80	1,75
14/11/2023	10.496	-1,13%	1,77	1,7501	1,79	1,75
13/11/2023	1.800	-0,56%	1,75	1,752	1,79	1,77
10/11/2023	13.541	-1,66%	1,83	1,76	1,81	1,78
09/11/2023	22.530	-1,09%	1,85	1,80	1,83	1,81
08/11/2023	9.542	-0,54%	1,85	1,80	1,85	1,83
07/11/2023	18.223	0,00%	1,81	1,76	1,91	1,84
06/11/2023	6.549	-1,60%	1,86	1,80	1,91	1,84
03/11/2023	31.658	2,20%	1,75	1,7351	1,91	1,86
02/11/2023	11.115	0,55%	1,78	1,7785	1,90	1,82
01/11/2023	15.759	1,69%	1,78	1,765	1,83	1,81
31/10/2023	23.956	-1,11%	1,78	1,76	1,80	1,78
30/10/2023	32.772	-4,26%	1,83	1,795	1,885	1,80
27/10/2023	34.276	-5,33%	1,99	1,82	1,975	1,865
26/10/2023	12.818	0,51%	1,97	1,96	1,98	1,97
25/10/2023	16.857	-0,51%	1,97	1,96	1,9999	1,96
24/10/2023	9.925	-0,51%	1,97	1,96	1,978	1,97
23/10/2023	27.632	-3,42%	2,05	1,9701	2,05	1,98
20/10/2023	51.631	0,00%	2,04	2,00	2,05	2,01
19/10/2023	16.335	-0,50%	2,05	2,001	2,04	2,01
18/10/2023	6.109	0,00%	2,01	2,0111	2,04	2,04
17/10/2023	5.185	0,99%	2,03	2,01	2,04	2,04
16/10/2023	9.204	0,00%	2,03	2,0122	2,0401	2,02
13/10/2023	2.239	-0,98%	2,06	2,0213	2,035	2,02
12/10/2023	47.779	-0,49%	2,06	2,01	2,06	2,04
11/10/2023	25.409	0,49%	2,01	2,01	2,06	2,05
10/10/2023	25.772	0,00%	2,01	2,02	2,05	2,04