Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,00%
|
4,56
|
4,435
|
4,66
|
4,545
|
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
|
27/02/2024 |
1.142.943 |
7,03%
|
5,02
|
4,9512
|
5,37
|
5,33
|
26/02/2024 |
1.102.250 |
1,22%
|
5,00
|
4,805
|
5,045
|
4,98
|
23/02/2024 |
1.050.018 |
-1,80%
|
5,00
|
4,87
|
5,14
|
4,92
|
22/02/2024 |
1.334.641 |
-1,38%
|
5,38
|
4,95
|
5,1199
|
5,01
|
21/02/2024 |
918.680 |
-5,22%
|
5,38
|
5,04
|
5,44
|
5,08
|
20/02/2024 |
702.081 |
-5,47%
|
5,60
|
5,32
|
5,665
|
5,36
|
19/02/2024 |
297.755 |
0,00%
|
5,74
|
5,64
|
5,82
|
5,67
|
16/02/2024 |
297.755 |
-2,91%
|
5,74
|
5,64
|
5,82
|
5,67
|
15/02/2024 |
590.224 |
0,51%
|
5,68
|
5,64
|
5,97
|
5,8698
|
14/02/2024 |
461.692 |
4,75%
|
5,68
|
5,5589
|
5,91
|
5,84
|
13/02/2024 |
716.549 |
-9,20%
|
5,94
|
5,52
|
5,95
|
5,575
|
12/02/2024 |
522.358 |
6,23%
|
5,82
|
5,815
|
6,15
|
6,14
|
09/02/2024 |
525.868 |
1,58%
|
5,66
|
5,652
|
5,8301
|
5,78
|
08/02/2024 |
719.411 |
1,79%
|
5,66
|
5,53
|
5,7917
|
5,69
|
07/02/2024 |
1.007.696 |
-3,45%
|
5,94
|
5,48
|
6,02
|
5,59
|
06/02/2024 |
1.106.896 |
8,02%
|
5,31
|
5,31
|
5,79
|
5,79
|
05/02/2024 |
1.282.136 |
-6,46%
|
5,70
|
5,29
|
5,70
|
5,36
|
02/02/2024 |
970.028 |
-6,83%
|
6,04
|
5,7031
|
6,11
|
5,73
|
01/02/2024 |
550.545 |
3,02%
|
6,00
|
5,87
|
6,15
|
6,15
|
31/01/2024 |
723.973 |
-5,09%
|
6,27
|
5,97
|
6,361
|
5,97
|
30/01/2024 |
630.102 |
-6,82%
|
6,67
|
6,30
|
6,67
|
6,29
|
29/01/2024 |
673.175 |
6,64%
|
6,34
|
6,25
|
6,815
|
6,75
|
26/01/2024 |
625.271 |
-4,22%
|
6,58
|
6,31
|
6,8989
|
6,36
|
25/01/2024 |
506.345 |
0,91%
|
6,58
|
6,48
|
6,74
|
6,64
|
24/01/2024 |
528.400 |
-0,30%
|
6,73
|
6,57
|
6,83
|
6,58
|
23/01/2024 |
484.841 |
0,00%
|
6,09
|
6,47
|
6,80
|
6,60
|
22/01/2024 |
847.777 |
9,09%
|
6,09
|
6,09
|
6,62
|
6,60
|
19/01/2024 |
885.946 |
0,50%
|
6,01
|
5,8002
|
6,13
|
6,04
|
18/01/2024 |
459.503 |
-0,66%
|
6,10
|
5,92
|
6,10
|
6,01
|
17/01/2024 |
543.101 |
1,17%
|
5,87
|
5,77
|
6,065
|
6,05
|
16/01/2024 |
777.064 |
-0,17%
|
5,96
|
5,7895
|
6,011
|
5,98
|
15/01/2024 |
797.750 |
-0,33%
|
6,03
|
5,915
|
6,1902
|
5,99
|
12/01/2024 |
797.750 |
-0,33%
|
6,03
|
5,915
|
6,1902
|
5,99
|
11/01/2024 |
1.049.511 |
-3,84%
|
6,46
|
5,95
|
6,20
|
6,01
|
10/01/2024 |
734.721 |
-2,50%
|
6,46
|
6,19
|
6,49
|
6,25
|
09/01/2024 |
729.913 |
-2,29%
|
6,46
|
6,36
|
6,535
|
6,41
|
08/01/2024 |
1.417.639 |
8,99%
|
5,94
|
5,83
|
6,56
|
6,55
|
05/01/2024 |
1.709.975 |
-4,45%
|
6,15
|
5,9401
|
6,18
|
6,01
|
04/01/2024 |
1.763.475 |
-3,68%
|
6,53
|
6,21
|
6,82
|
6,29
|
03/01/2024 |
2.254.699 |
8,02%
|
6,09
|
6,00
|
6,94
|
6,53
|
02/01/2024 |
6.055.550 |
-35,07%
|
5,88
|
5,805
|
6,95
|
6,045
|
29/12/2023 |
751.658 |
-3,02%
|
9,58
|
9,26
|
9,58
|
9,31
|