Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
832.351 |
-3,13%
|
9,91
|
9,44
|
10,066
|
9,60
|
27-12-2023 |
939.343 |
5,65%
|
9,44
|
9,36
|
9,90
|
9,91
|
26-12-2023 |
692.930 |
4,80%
|
9,08
|
8,94
|
9,4799
|
9,38
|
22-12-2023 |
757.419 |
2,29%
|
8,83
|
8,83
|
9,40
|
8,95
|
21-12-2023 |
1.271.359 |
-1,13%
|
9,95
|
8,50
|
9,33
|
8,75
|
20-12-2023 |
1.784.717 |
-11,06%
|
9,95
|
8,77
|
10,21
|
8,85
|
19-12-2023 |
2.760.940 |
13,20%
|
9,00
|
8,9307
|
10,45
|
9,95
|
18-12-2023 |
688.282 |
-0,57%
|
8,67
|
8,70
|
9,13
|
8,79
|
15-12-2023 |
1.265.766 |
0,68%
|
8,67
|
8,69
|
9,00
|
8,84
|
14-12-2023 |
823.950 |
3,91%
|
8,67
|
8,61
|
8,90
|
8,78
|
13-12-2023 |
743.165 |
7,10%
|
7,85
|
7,84
|
8,45
|
8,45
|
12-12-2023 |
562.483 |
-0,25%
|
7,85
|
7,79
|
8,02
|
7,89
|
11-12-2023 |
385.604 |
-0,75%
|
8,01
|
7,66
|
8,01
|
7,90
|
08-12-2023 |
476.248 |
-2,09%
|
8,12
|
7,93
|
8,2399
|
7,96
|
07-12-2023 |
567.181 |
1,50%
|
8,02
|
7,92
|
8,175
|
8,13
|
06-12-2023 |
555.695 |
0,76%
|
7,61
|
7,915
|
8,19
|
8,01
|
05-12-2023 |
621.496 |
-3,05%
|
7,61
|
7,93
|
8,1796
|
7,95
|
04-12-2023 |
820.750 |
8,32%
|
7,61
|
7,58
|
8,315
|
8,20
|
01-12-2023 |
629.105 |
4,99%
|
7,15
|
7,01
|
7,62
|
7,57
|
30-11-2023 |
737.879 |
1,69%
|
7,27
|
7,0719
|
7,43
|
7,21
|
29-11-2023 |
805.700 |
4,57%
|
6,88
|
6,83
|
7,22
|
7,09
|
28-11-2023 |
514.592 |
6,45%
|
6,53
|
6,2906
|
6,86
|
6,77
|
27-11-2023 |
1.437.173 |
-10,04%
|
6,85
|
6,18
|
7,00
|
6,36
|
24-11-2023 |
393.086 |
5,82%
|
6,81
|
6,81
|
7,2494
|
7,09
|
23-11-2023 |
617.288 |
-0,60%
|
6,76
|
6,535
|
6,8869
|
6,68
|
22-11-2023 |
610.999 |
-0,30%
|
6,76
|
6,535
|
6,8869
|
6,70
|
21-11-2023 |
1.631.908 |
-4,00%
|
6,95
|
6,72
|
7,54
|
6,72
|
20-11-2023 |
1.507.440 |
11,64%
|
7,02
|
6,62
|
7,02
|
7,00
|
17-11-2023 |
528.364 |
4,33%
|
6,09
|
6,09
|
6,33
|
6,27
|
16-11-2023 |
556.721 |
-2,75%
|
6,22
|
5,8746
|
6,22
|
6,01
|
15-11-2023 |
585.766 |
-0,64%
|
6,25
|
6,18
|
6,5303
|
6,18
|
14-11-2023 |
798.127 |
8,17%
|
5,63
|
5,99
|
6,24
|
6,22
|
13-11-2023 |
469.454 |
0,17%
|
5,63
|
5,47
|
5,7699
|
5,75
|
10-11-2023 |
495.537 |
0,53%
|
5,98
|
5,56
|
5,83
|
5,74
|
09-11-2023 |
807.632 |
-4,36%
|
6,27
|
5,65
|
6,00
|
5,71
|
08-11-2023 |
688.470 |
-3,87%
|
5,97
|
5,87
|
6,27
|
5,97
|
07-11-2023 |
949.993 |
4,72%
|
5,97
|
5,92
|
6,219
|
6,21
|
06-11-2023 |
523.863 |
-1,82%
|
6,02
|
5,84
|
6,14
|
5,93
|
03-11-2023 |
820.057 |
6,15%
|
5,62
|
5,53
|
6,18
|
6,04
|
02-11-2023 |
547.679 |
1,25%
|
5,57
|
5,53
|
5,78
|
5,69
|
01-11-2023 |
427.781 |
0,72%
|
5,57
|
5,455
|
5,69
|
5,62
|
31-10-2023 |
556.218 |
1,46%
|
5,45
|
5,32
|
5,6417
|
5,58
|
30-10-2023 |
466.527 |
5,77%
|
5,19
|
5,19
|
5,55
|
5,50
|
27-10-2023 |
385.620 |
-6,85%
|
5,65
|
5,19
|
5,78
|
5,235
|
26-10-2023 |
760.863 |
0,54%
|
5,17
|
5,48
|
5,91
|
5,62
|
25-10-2023 |
1.191.317 |
8,97%
|
5,17
|
5,04
|
5,6999
|
5,59
|
24-10-2023 |
822.705 |
1,79%
|
5,14
|
4,98
|
5,30
|
5,13
|
23-10-2023 |
803.297 |
-3,08%
|
5,14
|
4,90
|
5,2395
|
5,04
|
20-10-2023 |
775.256 |
-6,98%
|
5,61
|
5,1601
|
5,6599
|
5,20
|
19-10-2023 |
365.567 |
-1,06%
|
5,66
|
5,53
|
5,689
|
5,59
|
18-10-2023 |
424.414 |
-5,68%
|
5,94
|
5,61
|
5,94
|
5,65
|
17-10-2023 |
358.092 |
-1,17%
|
6,05
|
5,99
|
6,17
|
5,989
|
16-10-2023 |
313.706 |
0,17%
|
6,05
|
5,95
|
6,13
|
6,06
|
13-10-2023 |
546.523 |
2,72%
|
6,19
|
5,83
|
6,22
|
6,05
|
12-10-2023 |
605.378 |
-4,85%
|
6,19
|
5,85
|
6,25
|
5,89
|
11-10-2023 |
335.152 |
-2,06%
|
6,33
|
6,145
|
6,43
|
6,19
|
10-10-2023 |
540.962 |
2,93%
|
6,06
|
5,92
|
6,375
|
6,32
|