Arca BioPharma Inc (ABIO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30/12/2022 |
59.959 |
-2,06%
|
2,40
|
2,30
|
2,42
|
2,38
|
| 29/12/2022 |
93.901 |
2,97%
|
2,40
|
2,3501
|
2,43
|
2,43
|
| 28/12/2022 |
16.689 |
3,06%
|
2,24
|
2,2242
|
2,36
|
2,36
|
| 27/12/2022 |
27.834 |
-2,55%
|
2,37
|
2,22
|
2,37
|
2,29
|
| 23/12/2022 |
30.480 |
-1,04%
|
2,40
|
2,36
|
2,43
|
2,375
|
| 22/12/2022 |
54.081 |
-1,44%
|
2,44
|
2,36
|
2,44
|
2,40
|
| 21/12/2022 |
112.480 |
1,46%
|
2,40
|
2,3901
|
2,46
|
2,435
|
| 20/12/2022 |
100.343 |
0,00%
|
2,33
|
2,32
|
2,45
|
2,40
|
| 19/12/2022 |
10.233 |
-1,24%
|
2,35
|
2,295
|
2,40
|
2,40
|
| 16/12/2022 |
39.865 |
4,74%
|
2,28
|
2,28
|
2,43
|
2,43
|
| 15/12/2022 |
64.785 |
1,75%
|
2,25
|
2,2354
|
2,35
|
2,32
|
| 14/12/2022 |
18.886 |
-0,87%
|
2,30
|
2,245
|
2,30
|
2,28
|
| 13/12/2022 |
21.255 |
2,22%
|
2,27
|
2,25
|
2,30
|
2,30
|
| 12/12/2022 |
18.743 |
2,27%
|
2,23
|
2,22
|
2,26
|
2,25
|
| 09/12/2022 |
13.873 |
-0,45%
|
2,20
|
2,142
|
2,2099
|
2,20
|
| 08/12/2022 |
3.385 |
1,38%
|
2,16
|
2,17
|
2,21
|
2,21
|
| 07/12/2022 |
10.683 |
3,81%
|
2,07
|
2,04
|
2,19
|
2,18
|
| 06/12/2022 |
47.752 |
-1,41%
|
2,11
|
2,05
|
2,10
|
2,10
|
| 05/12/2022 |
93.656 |
0,47%
|
2,10
|
2,09
|
2,15
|
2,13
|
| 02/12/2022 |
27.906 |
1,92%
|
2,10
|
2,03
|
2,1299
|
2,12
|
| 01/12/2022 |
22.668 |
-1,89%
|
2,10
|
2,0204
|
2,103
|
2,0701
|
| 30/11/2022 |
37.704 |
1,93%
|
2,10
|
2,05
|
2,11
|
2,11
|
| 29/11/2022 |
35.780 |
0,66%
|
2,03
|
2,04
|
2,10
|
2,0636
|
| 28/11/2022 |
17.676 |
-1,43%
|
2,01
|
2,03
|
2,0791
|
2,0503
|
| 25/11/2022 |
22.437 |
-0,48%
|
1,99
|
2,0401
|
2,1199
|
2,08
|
| 24/11/2022 |
24.240 |
0,48%
|
1,99
|
2,06
|
2,115
|
2,09
|
| 23/11/2022 |
24.240 |
0,48%
|
1,99
|
2,06
|
2,115
|
2,09
|
| 22/11/2022 |
51.366 |
2,90%
|
1,99
|
2,05
|
2,13
|
2,13
|
| 21/11/2022 |
67.894 |
-0,48%
|
1,99
|
2,00
|
2,08
|
2,06
|
| 18/11/2022 |
29.796 |
3,50%
|
1,99
|
1,99
|
2,02
|
2,07
|
| 17/11/2022 |
43.244 |
1,01%
|
1,99
|
1,95
|
2,0045
|
2,00
|
| 16/11/2022 |
126.572 |
0,00%
|
1,97
|
1,9621
|
2,03
|
1,98
|
| 15/11/2022 |
35.196 |
-2,94%
|
1,97
|
1,9642
|
2,05
|
1,98
|
| 14/11/2022 |
9.966 |
2,51%
|
1,97
|
1,965
|
2,05
|
2,04
|
| 11/11/2022 |
17.858 |
6,02%
|
2,02
|
1,87
|
2,0099
|
1,972
|
| 10/11/2022 |
16.906 |
-6,12%
|
2,02
|
1,85
|
2,0301
|
1,8776
|
| 09/11/2022 |
19.031 |
-3,62%
|
2,02
|
1,98
|
2,1099
|
1,9855
|
| 08/11/2022 |
8.707 |
0,00%
|
2,02
|
2,05
|
2,071
|
2,06
|
| 07/11/2022 |
5.563 |
-0,96%
|
2,02
|
2,05
|
2,0836
|
2,06
|
| 04/11/2022 |
5.948 |
-1,44%
|
2,10
|
2,05
|
2,1156
|
2,06
|
| 03/11/2022 |
22.312 |
-1,42%
|
2,09
|
2,08
|
2,12
|
2,09
|
| 02/11/2022 |
11.241 |
-0,70%
|
2,09
|
2,11
|
2,19
|
2,125
|
| 01/11/2022 |
16.988 |
0,00%
|
2,09
|
2,12
|
2,186
|
2,15
|
| 31/10/2022 |
11.004 |
-0,46%
|
2,09
|
2,1201
|
2,195
|
2,15
|
| 28/10/2022 |
23.597 |
2,46%
|
2,09
|
2,0622
|
2,18
|
2,1414
|
| 27/10/2022 |
2.224 |
0,00%
|
2,09
|
2,08
|
2,11
|
2,08
|
| 26/10/2022 |
26.061 |
0,97%
|
2,05
|
2,05
|
2,08
|
2,08
|
| 25/10/2022 |
18.042 |
-0,48%
|
2,05
|
2,05
|
2,0799
|
2,06
|
| 24/10/2022 |
4.778 |
-0,96%
|
2,05
|
2,05
|
2,0724
|
2,06
|
| 21/10/2022 |
15.519 |
0,97%
|
2,04
|
2,03
|
2,08
|
2,08
|
| 20/10/2022 |
7.015 |
0,98%
|
2,04
|
2,03
|
2,09
|
2,06
|
| 19/10/2022 |
34.486 |
0,00%
|
2,09
|
2,038
|
2,1107
|
2,05
|
| 18/10/2022 |
9.104 |
-2,38%
|
2,09
|
2,05
|
2,08
|
2,05
|
| 17/10/2022 |
9.584 |
0,00%
|
2,07
|
2,06
|
2,1397
|
2,10
|
| 14/10/2022 |
11.098 |
-0,97%
|
2,08
|
2,05
|
2,10
|
2,05
|
| 13/10/2022 |
9.963 |
2,96%
|
2,01
|
2,006
|
2,05
|
2,09
|
| 12/10/2022 |
20.315 |
0,50%
|
2,01
|
1,9801
|
2,0999
|
2,02
|
| 11/10/2022 |
16.479 |
-0,98%
|
2,01
|
1,95
|
2,0588
|
2,02
|
| 10/10/2022 |
6.826 |
-0,48%
|
2,11
|
2,01
|
2,11
|
2,06
|
| 07/10/2022 |
4.201 |
-1,90%
|
2,16
|
2,0861
|
2,1576
|
2,07
|
| 06/10/2022 |
6.694 |
2,91%
|
2,08
|
2,08
|
2,14
|
2,12
|
| 05/10/2022 |
14.141 |
-4,19%
|
2,08
|
2,06
|
2,18
|
2,06
|
| 04/10/2022 |
17.979 |
3,12%
|
2,10
|
2,06
|
2,1999
|
2,15
|
| 03/10/2022 |
13.641 |
1,21%
|
2,0732
|
2,0601
|
2,0973
|
2,085
|
| 30/09/2022 |
11.897 |
-3,74%
|
2,14
|
2,01
|
2,15
|
2,06
|
| 29/09/2022 |
6.108 |
0,00%
|
2,14
|
2,0801
|
2,1402
|
2,14
|
| 28/09/2022 |
14.302 |
2,38%
|
2,15
|
2,06
|
2,1527
|
2,15
|
| 27/09/2022 |
31.782 |
1,45%
|
2,15
|
2,0693
|
2,11
|
2,10
|
| 26/09/2022 |
37.012 |
-3,29%
|
2,15
|
2,05
|
2,1343
|
2,06
|
| 23/09/2022 |
33.522 |
-1,84%
|
2,17
|
2,10
|
2,21
|
2,13
|
| 22/09/2022 |
38.406 |
-0,91%
|
2,18
|
2,14
|
2,24
|
2,17
|
| 21/09/2022 |
38.493 |
-3,10%
|
2,31
|
2,18
|
2,32
|
2,19
|
| 20/09/2022 |
29.040 |
-1,95%
|
2,31
|
2,24
|
2,32
|
2,26
|
| 19/09/2022 |
34.112 |
-2,74%
|
2,40
|
2,30
|
2,3899
|
2,305
|
| 16/09/2022 |
17.818 |
0,86%
|
2,34
|
2,30
|
2,38
|
2,36
|
| 15/09/2022 |
27.816 |
-0,22%
|
2,37
|
2,32
|
2,375
|
2,325
|
| 14/09/2022 |
29.181 |
2,19%
|
2,30
|
2,27
|
2,36
|
2,33
|
| 13/09/2022 |
33.198 |
-0,44%
|
2,30
|
2,25
|
2,30
|
2,28
|
| 12/09/2022 |
35.358 |
-0,44%
|
2,30
|
2,29
|
2,31
|
2,29
|
| 09/09/2022 |
56.003 |
-1,29%
|
2,30
|
2,28
|
2,34
|
2,29
|
| 08/09/2022 |
22.109 |
0,44%
|
2,30
|
2,26
|
2,33
|
2,31
|
| 07/09/2022 |
34.422 |
-0,22%
|
2,31
|
2,29
|
2,33
|
2,295
|
| 06/09/2022 |
30.273 |
-2,13%
|
2,30
|
2,28
|
2,33
|
2,30
|
| 05/09/2022 |
12.532 |
1,29%
|
2,32
|
2,3248
|
2,35
|
2,35
|
| 02/09/2022 |
12.532 |
1,29%
|
2,32
|
2,3248
|
2,35
|
2,35
|
| 01/09/2022 |
16.458 |
-0,86%
|
2,34
|
2,31
|
2,35
|
2,32
|
| 31/08/2022 |
19.699 |
-0,85%
|
2,34
|
2,3308
|
2,375
|
2,34
|
| 30/08/2022 |
49.446 |
0,43%
|
2,34
|
2,30
|
2,40
|
2,36
|
| 29/08/2022 |
7.264 |
-0,86%
|
2,34
|
2,34
|
2,40
|
2,32
|
| 26/08/2022 |
33.581 |
0,00%
|
2,32
|
2,32
|
2,38
|
2,34
|
| 25/08/2022 |
27.229 |
-1,52%
|
2,33
|
2,312
|
2,4235
|
2,3734
|
| 24/08/2022 |
28.722 |
1,26%
|
2,33
|
2,33
|
2,4199
|
2,41
|
| 23/08/2022 |
14.440 |
1,28%
|
2,35
|
2,345
|
2,4085
|
2,38
|
| 22/08/2022 |
22.637 |
-1,69%
|
2,34
|
2,32
|
2,37
|
2,33
|
| 19/08/2022 |
25.823 |
-0,42%
|
2,36
|
2,3166
|
2,378
|
2,35
|
| 18/08/2022 |
11.244 |
0,00%
|
2,36
|
2,35
|
2,37
|
2,36
|
| 17/08/2022 |
15.127 |
-2,49%
|
2,43
|
2,34
|
2,4034
|
2,35
|
| 16/08/2022 |
25.913 |
-0,82%
|
2,43
|
2,39
|
2,4441
|
2,43
|
| 15/08/2022 |
10.054 |
0,00%
|
2,42
|
2,42
|
2,465
|
2,45
|
| 12/08/2022 |
21.370 |
2,92%
|
2,39
|
2,39
|
2,44
|
2,47
|
Por favor leia o