Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
556.495 |
-0,21%
|
2,28
|
2,27
|
2,37
|
2,345
|
| 23/09/2026 |
508.635 |
-4,86%
|
2,47
|
2,305
|
2,595
|
2,35
|
| 22/09/2026 |
333.152 |
2,92%
|
2,43
|
2,39
|
2,485
|
2,47
|
| 21/09/2026 |
275.113 |
-1,03%
|
2,52
|
2,35
|
2,52
|
2,40
|
| 18/09/2026 |
332.500 |
-0,42%
|
2,41
|
2,38
|
2,4485
|
2,42
|
| 17/09/2026 |
233.681 |
2,54%
|
2,31
|
2,31
|
2,48
|
2,41
|
| 16/09/2026 |
565.376 |
-3,07%
|
2,46
|
2,31
|
2,4699
|
2,36
|
| 15/09/2026 |
633.200 |
-6,54%
|
2,60
|
2,4299
|
2,60
|
2,44
|
| 14/09/2026 |
346.180 |
-0,76%
|
2,614
|
2,55
|
2,635
|
2,60
|
| 11/09/2026 |
416.253 |
-1,50%
|
2,68
|
2,61
|
2,7373
|
2,62
|
| 10/09/2026 |
291.255 |
-3,27%
|
2,6896
|
2,615
|
2,735
|
2,66
|
| 09/09/2026 |
239.443 |
-3,51%
|
2,87
|
2,74
|
2,895
|
2,75
|
| 08/09/2026 |
339.148 |
-0,18%
|
2,83
|
2,77
|
2,88
|
2,85
|
| 04/09/2026 |
183.343 |
0,53%
|
2,86
|
2,81
|
2,905
|
2,86
|
| 03/09/2026 |
240.340 |
-1,56%
|
2,86
|
2,82
|
2,9399
|
2,85
|
| 02/09/2026 |
308.775 |
1,05%
|
2,9897
|
2,815
|
2,9897
|
2,89
|
| 01/09/2026 |
479.957 |
2,68%
|
2,85
|
2,755
|
2,90
|
2,87
|
| 31/08/2026 |
536.116 |
-6,36%
|
3,06
|
2,79
|
3,06
|
2,80
|
| 28/08/2026 |
536.455 |
-4,79%
|
3,12
|
2,96
|
3,13
|
2,99
|
| 27/08/2026 |
410.604 |
-3,40%
|
3,2409
|
3,12
|
3,26
|
3,13
|
| 26/08/2026 |
741.640 |
-9,13%
|
3,5662
|
3,22
|
3,5896
|
3,24
|
| 25/08/2026 |
1.632.470 |
14,12%
|
3,30
|
3,30
|
3,6802
|
3,56
|
| 24/08/2026 |
300.640 |
-4,32%
|
3,2238
|
3,09
|
3,225
|
3,11
|
| 21/08/2026 |
250.707 |
3,20%
|
3,1501
|
3,1501
|
3,285
|
3,24
|
| 20/08/2026 |
359.718 |
-7,82%
|
3,42
|
3,09
|
3,42
|
3,13
|
| 19/08/2026 |
365.798 |
6,25%
|
3,1905
|
3,19
|
3,405
|
3,39
|
| 18/08/2026 |
239.752 |
-0,31%
|
3,145
|
3,09
|
3,20
|
3,20
|
| 17/08/2026 |
308.069 |
-0,31%
|
3,22
|
3,152
|
3,23
|
3,21
|
| 14/08/2026 |
420.073 |
-1,38%
|
3,32
|
3,14
|
3,32
|
3,22
|
| 13/08/2026 |
557.531 |
-4,11%
|
3,40
|
3,22
|
3,40
|
3,27
|
| 12/08/2026 |
396.037 |
-2,56%
|
3,50
|
3,40
|
3,57
|
3,41
|
| 11/08/2026 |
348.228 |
3,50%
|
3,39
|
3,36
|
3,54
|
3,51
|
| 10/08/2026 |
374.387 |
1,20%
|
3,33
|
3,284
|
3,44
|
3,39
|
| 07/08/2026 |
764.239 |
1,98%
|
3,24
|
3,24
|
3,40
|
3,34
|
| 06/08/2026 |
501.372 |
2,66%
|
3,208
|
3,1628
|
3,32
|
3,28
|
| 05/08/2026 |
808.907 |
1,75%
|
3,20
|
3,12
|
3,26
|
3,20
|
| 04/08/2026 |
1.242.721 |
7,29%
|
2,95
|
2,935
|
3,30
|
3,15
|
| 03/08/2026 |
849.981 |
7,27%
|
2,77
|
2,74
|
2,97
|
2,95
|
| 31/07/2026 |
467.895 |
2,22%
|
2,51
|
2,69
|
2,77
|
2,75
|
| 30/07/2026 |
677.794 |
8,03%
|
2,584
|
2,49
|
2,71
|
2,70
|
| 29/07/2026 |
594.397 |
-2,92%
|
2,56
|
2,48
|
2,60
|
2,49
|
| 28/07/2026 |
469.678 |
3,40%
|
2,48
|
2,47
|
2,60
|
2,57
|
| 27/07/2026 |
394.278 |
4,17%
|
2,47
|
2,38
|
2,5391
|
2,50
|
| 24/07/2026 |
582.774 |
-3,02%
|
2,40
|
2,39
|
2,495
|
2,40
|
| 23/07/2026 |
682.761 |
-2,75%
|
2,58
|
2,46
|
2,58
|
2,48
|
| 22/07/2026 |
354.499 |
0,00%
|
2,61
|
2,51
|
2,61
|
2,55
|
| 21/07/2026 |
468.150 |
5,41%
|
2,3159
|
2,3159
|
2,59
|
2,555
|
| 20/07/2026 |
490.926 |
1,67%
|
2,3613
|
2,3613
|
2,45
|
2,42
|
| 17/07/2026 |
1.085.359 |
2,14%
|
2,35
|
2,255
|
2,43
|
2,39
|
| 16/07/2026 |
429.555 |
-6,60%
|
2,52
|
2,295
|
2,52
|
2,34
|
| 15/07/2026 |
468.514 |
2,88%
|
2,48
|
2,4093
|
2,50
|
2,50
|
| 14/07/2026 |
563.063 |
3,40%
|
2,35
|
2,2995
|
2,475
|
2,43
|
| 13/07/2026 |
776.176 |
-6,20%
|
2,51
|
2,30
|
2,51
|
2,35
|
| 10/07/2026 |
457.667 |
-7,41%
|
2,70
|
2,425
|
2,71
|
2,50
|
| 09/07/2026 |
536.511 |
-0,37%
|
2,71
|
2,63
|
2,75
|
2,70
|
| 08/07/2026 |
381.686 |
0,19%
|
2,71
|
2,655
|
2,785
|
2,70
|
| 07/07/2026 |
418.268 |
2,44%
|
2,77
|
2,60
|
2,77
|
2,71
|
| 06/07/2026 |
345.931 |
-3,62%
|
2,7558
|
2,66
|
2,7558
|
2,66
|
| 02/07/2026 |
665.642 |
7,17%
|
2,60
|
2,57
|
2,785
|
2,76
|
| 01/07/2026 |
629.703 |
-0,77%
|
2,59
|
2,555
|
2,635
|
2,58
|
| 30/06/2026 |
474.432 |
-0,39%
|
2,4917
|
2,4917
|
2,66
|
2,59
|
| 29/06/2026 |
456.254 |
-0,95%
|
2,6475
|
2,50
|
2,6475
|
2,60
|
| 26/06/2026 |
765.143 |
6,29%
|
2,46
|
2,46
|
2,63
|
2,62
|
| 25/06/2026 |
525.552 |
-3,71%
|
2,58
|
2,46
|
2,58
|
2,465
|
| 24/06/2026 |
389.399 |
-0,58%
|
2,65
|
2,55
|
2,675
|
2,56
|
| 23/06/2026 |
483.187 |
1,77%
|
2,45
|
2,45
|
2,665
|
2,58
|
| 18/06/2026 |
1.132.513 |
2,25%
|
2,67
|
2,54
|
2,78
|
2,54
|
| 17/06/2026 |
790.587 |
5,95%
|
2,5502
|
2,5502
|
2,765
|
2,67
|
| 16/06/2026 |
528.998 |
0,60%
|
2,4446
|
2,435
|
2,545
|
2,52
|
| 15/06/2026 |
554.894 |
-0,20%
|
2,6034
|
2,47
|
2,6034
|
2,50
|
| 12/06/2026 |
781.024 |
0,00%
|
2,53
|
2,456
|
2,575
|
2,50
|
| 11/06/2026 |
529.396 |
1,83%
|
2,53
|
2,41
|
2,535
|
2,50
|
| 10/06/2026 |
506.265 |
-2,95%
|
2,5117
|
2,46
|
2,585
|
2,46
|
| 09/06/2026 |
449.185 |
-3,44%
|
2,74
|
2,475
|
2,74
|
2,54
|
| 08/06/2026 |
544.125 |
2,14%
|
2,70
|
2,54
|
2,70
|
2,62
|
| 05/06/2026 |
547.293 |
-8,69%
|
2,8291
|
2,56
|
2,8291
|
2,57
|
| 04/06/2026 |
511.567 |
6,62%
|
2,63
|
2,63
|
2,91
|
2,82
|
| 03/06/2026 |
639.636 |
-5,12%
|
2,77
|
2,61
|
2,77
|
2,645
|
| 02/06/2026 |
1.389.286 |
-6,38%
|
2,9517
|
2,685
|
3,0277
|
2,785
|
| 01/06/2026 |
835.661 |
-1,49%
|
3,05
|
2,91
|
3,075
|
2,98
|
| 29/05/2026 |
692.079 |
2,89%
|
2,91
|
2,8101
|
3,04
|
3,03
|
| 28/05/2026 |
758.703 |
6,52%
|
2,77
|
2,77
|
2,97
|
2,94
|
| 27/05/2026 |
617.549 |
1,85%
|
2,6905
|
2,68
|
2,84
|
2,76
|
| 26/05/2026 |
623.618 |
0,56%
|
2,67
|
2,65
|
2,80
|
2,71
|
| 22/05/2026 |
643.518 |
-0,55%
|
2,78
|
2,635
|
2,78
|
2,695
|
| 21/05/2026 |
621.293 |
-1,46%
|
2,75
|
2,6801
|
2,785
|
2,71
|
| 20/05/2026 |
548.896 |
3,00%
|
2,72
|
2,67
|
2,76
|
2,75
|
| 19/05/2026 |
918.147 |
-7,12%
|
2,9414
|
2,67
|
2,9414
|
2,67
|
| 18/05/2026 |
607.530 |
-1,03%
|
2,92
|
2,83
|
2,975
|
2,88
|
| 15/05/2026 |
502.835 |
-4,55%
|
3,06
|
2,885
|
3,06
|
2,91
|
| 14/05/2026 |
884.735 |
0,00%
|
3,10
|
2,95
|
3,135
|
3,08
|
| 13/05/2026 |
699.033 |
0,65%
|
3,02
|
3,02
|
3,105
|
3,08
|
| 12/05/2026 |
708.502 |
-5,71%
|
3,27
|
3,015
|
3,30
|
3,06
|
| 11/05/2026 |
636.244 |
0,62%
|
3,2592
|
3,16
|
3,36
|
3,24
|
| 08/05/2026 |
472.538 |
3,05%
|
3,16
|
3,12
|
3,245
|
3,22
|
| 07/05/2026 |
681.816 |
-6,29%
|
3,3401
|
3,115
|
3,39
|
3,12
|
| 06/05/2026 |
678.956 |
-0,60%
|
3,3468
|
3,06
|
3,355
|
3,34
|
| 05/05/2026 |
288.917 |
-1,47%
|
3,5209
|
3,33
|
3,5209
|
3,36
|
| 04/05/2026 |
438.484 |
2,56%
|
3,40
|
3,30
|
3,50
|
3,41
|
| 01/05/2026 |
356.669 |
-0,60%
|
3,35
|
3,275
|
3,37
|
3,32
|
