Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
655.400 |
1,54%
|
5,70
|
5,58
|
5,98
|
5,92
|
16/07/2024 |
551.323 |
0,00%
|
5,95
|
5,72
|
6,14
|
5,83
|
15/07/2024 |
436.546 |
8,16%
|
5,39
|
5,39
|
5,875
|
5,83
|
12/07/2024 |
340.694 |
9,11%
|
5,05
|
5,02
|
5,435
|
5,39
|
11/07/2024 |
328.641 |
6,93%
|
4,67
|
4,67
|
4,99
|
4,94
|
10/07/2024 |
150.501 |
1,76%
|
4,55
|
4,525
|
4,63
|
4,62
|
09/07/2024 |
244.598 |
0,67%
|
4,47
|
4,44
|
4,57
|
4,54
|
08/07/2024 |
293.134 |
7,64%
|
4,27
|
4,24
|
4,525
|
4,51
|
05/07/2024 |
204.546 |
1,70%
|
4,10
|
4,005
|
4,20
|
4,19
|
04/07/2024 |
112.302 |
0,00%
|
4,15
|
4,11
|
4,28
|
4,12
|
03/07/2024 |
112.302 |
-0,24%
|
4,15
|
4,11
|
4,28
|
4,12
|
02/07/2024 |
214.620 |
0,49%
|
4,10
|
4,08
|
4,175
|
4,13
|
01/07/2024 |
233.523 |
-2,61%
|
4,22
|
4,08
|
4,34
|
4,11
|
28/06/2024 |
1.193.922 |
-1,63%
|
4,26
|
4,135
|
4,29
|
4,22
|
27/06/2024 |
320.503 |
12,30%
|
3,84
|
3,80
|
4,315
|
4,29
|
26/06/2024 |
251.838 |
-5,68%
|
4,02
|
3,805
|
4,03
|
3,82
|
25/06/2024 |
260.294 |
-3,80%
|
4,19
|
4,015
|
4,20
|
4,05
|
24/06/2024 |
287.071 |
3,19%
|
4,12
|
4,12
|
4,30
|
4,21
|
21/06/2024 |
4.838.191 |
2,77%
|
4,02
|
3,96
|
4,27
|
4,08
|
20/06/2024 |
408.901 |
2,32%
|
3,85
|
3,76
|
4,035
|
3,97
|
19/06/2024 |
347.637 |
0,00%
|
3,72
|
3,635
|
3,89
|
3,88
|
18/06/2024 |
347.637 |
2,92%
|
3,72
|
3,635
|
3,89
|
3,88
|
17/06/2024 |
677.124 |
-1,06%
|
3,77
|
3,65
|
3,77
|
3,73
|
14/06/2024 |
847.422 |
1,07%
|
3,71
|
3,52
|
3,8082
|
3,77
|
13/06/2024 |
373.393 |
-0,53%
|
3,79
|
3,65
|
3,83
|
3,73
|
12/06/2024 |
938.046 |
1,35%
|
3,75
|
3,72
|
4,0099
|
3,75
|
11/06/2024 |
819.019 |
-2,51%
|
3,75
|
3,655
|
3,775
|
3,695
|
10/06/2024 |
1.334.113 |
-2,07%
|
3,84
|
3,69
|
3,87
|
3,79
|
07/06/2024 |
509.310 |
-3,97%
|
4,15
|
3,87
|
4,07
|
3,87
|
06/06/2024 |
568.725 |
-3,13%
|
4,15
|
3,975
|
4,15
|
4,03
|
05/06/2024 |
593.213 |
0,97%
|
4,16
|
4,065
|
4,16
|
4,16
|
04/06/2024 |
533.803 |
2,49%
|
4,16
|
3,98
|
4,21
|
4,12
|
03/06/2024 |
806.918 |
-0,99%
|
4,16
|
3,935
|
4,21
|
4,02
|
31/05/2024 |
2.383.992 |
-1,93%
|
4,17
|
4,03
|
4,225
|
4,06
|
30/05/2024 |
589.983 |
6,43%
|
3,97
|
3,925
|
4,145
|
4,14
|
29/05/2024 |
583.806 |
-4,42%
|
4,02
|
3,89
|
4,02
|
3,89
|
28/05/2024 |
443.962 |
1,75%
|
4,18
|
3,98
|
4,09
|
4,07
|
27/05/2024 |
264.406 |
0,00%
|
4,18
|
3,955
|
4,20
|
4,00
|
24/05/2024 |
264.406 |
-11,11%
|
4,18
|
3,955
|
4,20
|
4,00
|
23/05/2024 |
925.809 |
-7,33%
|
4,50
|
4,105
|
4,51
|
4,17
|
22/05/2024 |
617.053 |
3,45%
|
4,33
|
4,30
|
4,565
|
4,50
|
21/05/2024 |
521.813 |
-1,81%
|
4,41
|
4,30
|
4,4769
|
4,35
|
20/05/2024 |
373.721 |
-2,64%
|
4,59
|
4,41
|
4,5942
|
4,43
|
17/05/2024 |
716.870 |
1,00%
|
4,56
|
4,435
|
4,66
|
4,545
|
16/05/2024 |
665.958 |
0,22%
|
4,55
|
4,435
|
4,67
|
4,50
|
15/05/2024 |
870.756 |
4,18%
|
4,45
|
4,40
|
4,5889
|
4,49
|
14/05/2024 |
1.067.788 |
8,02%
|
4,04
|
4,04
|
4,4599
|
4,31
|
13/05/2024 |
803.675 |
4,72%
|
3,85
|
3,85
|
4,26
|
3,99
|
10/05/2024 |
620.076 |
-1,80%
|
3,88
|
3,745
|
3,9199
|
3,81
|
09/05/2024 |
679.602 |
4,58%
|
3,72
|
3,595
|
3,93
|
3,88
|
08/05/2024 |
659.040 |
-3,39%
|
3,76
|
3,65
|
3,795
|
3,71
|
07/05/2024 |
637.583 |
0,00%
|
3,86
|
3,7602
|
3,95
|
3,84
|
06/05/2024 |
496.861 |
-0,26%
|
3,87
|
3,76
|
3,87
|
3,84
|
03/05/2024 |
591.633 |
1,86%
|
3,38
|
3,82
|
3,98
|
3,83
|
02/05/2024 |
515.761 |
1,90%
|
3,38
|
3,63
|
3,77
|
3,76
|
01/05/2024 |
984.294 |
1,10%
|
3,38
|
3,53
|
3,85
|
3,69
|
30/04/2024 |
604.203 |
0,14%
|
3,38
|
3,54
|
3,745
|
3,655
|
29/04/2024 |
774.801 |
6,11%
|
3,38
|
3,42
|
3,745
|
3,65
|
26/04/2024 |
685.251 |
1,48%
|
3,38
|
3,3764
|
3,48
|
3,44
|
25/04/2024 |
933.418 |
-0,59%
|
3,38
|
3,25
|
3,465
|
3,39
|
24/04/2024 |
1.165.462 |
-7,34%
|
3,71
|
3,39
|
3,745
|
3,41
|
23/04/2024 |
924.361 |
0,00%
|
3,69
|
3,67
|
3,91
|
3,68
|
22/04/2024 |
768.457 |
-2,65%
|
3,85
|
3,64
|
3,85
|
3,68
|
19/04/2024 |
1.225.729 |
-0,53%
|
4,05
|
3,60
|
3,80
|
3,78
|
18/04/2024 |
1.149.471 |
-6,63%
|
4,05
|
3,80
|
4,08
|
3,80
|
17/04/2024 |
1.006.432 |
-1,70%
|
4,31
|
4,02
|
4,2005
|
4,05
|
16/04/2024 |
810.252 |
-2,60%
|
4,31
|
4,065
|
4,19
|
4,12
|
15/04/2024 |
780.201 |
-1,51%
|
4,31
|
4,175
|
4,4662
|
4,23
|
12/04/2024 |
765.758 |
-1,57%
|
4,30
|
4,16
|
4,4662
|
4,38
|
11/04/2024 |
561.587 |
3,73%
|
4,30
|
4,30
|
4,50
|
4,45
|
10/04/2024 |
1.043.503 |
-2,28%
|
4,40
|
4,17
|
4,295
|
4,29
|
09/04/2024 |
687.641 |
0,00%
|
4,40
|
4,29
|
4,445
|
4,39
|
08/04/2024 |
588.207 |
-0,68%
|
4,45
|
4,34
|
4,50
|
4,39
|
05/04/2024 |
780.975 |
-1,34%
|
4,45
|
4,34
|
4,52
|
4,42
|
04/04/2024 |
1.122.073 |
-3,03%
|
4,69
|
4,46
|
4,702
|
4,48
|
03/04/2024 |
559.444 |
1,65%
|
5,08
|
4,455
|
4,7507
|
4,615
|
02/04/2024 |
1.061.164 |
-9,56%
|
5,08
|
4,52
|
5,08
|
4,54
|
01/04/2024 |
547.141 |
-1,38%
|
5,08
|
4,875
|
5,08
|
5,02
|
28/03/2024 |
641.377 |
0,61%
|
5,04
|
4,9806
|
5,20
|
5,091
|
27/03/2024 |
628.539 |
4,55%
|
4,91
|
4,80
|
5,11
|
5,06
|
26/03/2024 |
886.735 |
6,37%
|
4,66
|
4,66
|
5,03
|
4,84
|
25/03/2024 |
765.610 |
-2,58%
|
4,66
|
4,48
|
4,695
|
4,54
|
22/03/2024 |
935.093 |
-8,81%
|
5,05
|
4,63
|
5,0724
|
4,66
|
21/03/2024 |
797.087 |
-0,20%
|
5,19
|
5,11
|
5,2808
|
5,11
|
20/03/2024 |
597.732 |
5,79%
|
4,83
|
4,82
|
5,12
|
5,12
|
19/03/2024 |
763.508 |
1,45%
|
4,85
|
4,83
|
4,9199
|
4,89
|
18/03/2024 |
961.728 |
-4,13%
|
5,11
|
4,82
|
5,15
|
4,899
|
15/03/2024 |
5.689.348 |
-0,58%
|
5,09
|
5,09
|
5,28
|
5,11
|
14/03/2024 |
749.735 |
-4,46%
|
5,27
|
5,09
|
5,35
|
5,14
|
13/03/2024 |
826.444 |
3,46%
|
5,27
|
5,20
|
5,5732
|
5,38
|
12/03/2024 |
667.939 |
0,19%
|
5,43
|
5,08
|
5,298
|
5,20
|
11/03/2024 |
658.139 |
-4,77%
|
5,43
|
5,1603
|
5,515
|
5,19
|
08/03/2024 |
653.294 |
5,01%
|
5,10
|
5,2221
|
5,48
|
5,45
|
07/03/2024 |
827.579 |
3,39%
|
5,10
|
5,06
|
5,34
|
5,19
|
06/03/2024 |
719.023 |
0,80%
|
5,33
|
4,965
|
5,11
|
5,02
|
05/03/2024 |
553.395 |
-2,54%
|
5,33
|
4,96
|
5,15
|
4,98
|
04/03/2024 |
659.957 |
-3,22%
|
5,19
|
4,985
|
5,41
|
5,11
|
01/03/2024 |
510.875 |
2,63%
|
5,19
|
5,13
|
5,41
|
5,275
|
29/02/2024 |
704.678 |
-3,02%
|
5,26
|
5,115
|
5,5076
|
5,14
|
28/02/2024 |
580.193 |
-0,56%
|
5,26
|
5,26
|
5,3962
|
5,30
|