Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
526.669 |
5,14%
|
8,87
|
8,61
|
9,24
|
9,21
|
| 21/04/2025 |
493.335 |
-2,12%
|
8,80
|
8,61
|
9,2351
|
8,76
|
| 17/04/2025 |
216.552 |
1,24%
|
9,02
|
8,61
|
9,0903
|
8,95
|
| 16/04/2025 |
437.499 |
-3,07%
|
8,81
|
8,60
|
9,165
|
8,84
|
| 15/04/2025 |
461.193 |
3,40%
|
8,81
|
8,74
|
9,165
|
9,12
|
| 14/04/2025 |
452.607 |
-0,45%
|
9,00
|
8,57
|
9,07
|
8,82
|
| 11/04/2025 |
485.956 |
3,75%
|
8,63
|
8,41
|
8,965
|
8,86
|
| 10/04/2025 |
1.089.978 |
-2,06%
|
8,50
|
8,10
|
8,76
|
8,54
|
| 09/04/2025 |
1.667.892 |
14,54%
|
7,45
|
7,265
|
8,72
|
8,72
|
| 08/04/2025 |
911.272 |
-9,06%
|
8,53
|
7,42
|
8,69
|
7,60
|
| 07/04/2025 |
1.411.665 |
1,71%
|
7,89
|
7,82
|
8,68
|
8,33
|
| 04/04/2025 |
1.092.003 |
-1,33%
|
8,02
|
7,80
|
8,385
|
8,19
|
| 03/04/2025 |
789.960 |
-3,04%
|
7,94
|
7,83
|
8,40
|
8,30
|
| 02/04/2025 |
934.170 |
6,73%
|
7,83
|
7,75
|
8,735
|
8,56
|
| 01/04/2025 |
1.329.999 |
-6,53%
|
8,57
|
7,895
|
8,69
|
8,02
|
| 31/03/2025 |
1.057.355 |
-1,61%
|
8,41
|
8,39
|
8,85
|
8,58
|
| 28/03/2025 |
1.080.289 |
-8,65%
|
9,41
|
8,635
|
9,5296
|
8,72
|
| 27/03/2025 |
733.282 |
1,82%
|
9,39
|
9,24
|
9,86
|
9,54
|
| 26/03/2025 |
807.802 |
-2,09%
|
9,55
|
9,21
|
9,87
|
9,36
|
| 25/03/2025 |
761.614 |
-0,52%
|
9,58
|
9,35
|
9,68
|
9,56
|
| 24/03/2025 |
773.429 |
-1,34%
|
9,83
|
9,30
|
9,9692
|
9,61
|
| 21/03/2025 |
742.753 |
-1,91%
|
9,84
|
9,65
|
10,0271
|
9,74
|
| 20/03/2025 |
823.644 |
0,92%
|
9,84
|
9,84
|
10,20
|
9,93
|
| 19/03/2025 |
553.352 |
5,69%
|
9,31
|
9,2917
|
9,99
|
9,84
|
| 18/03/2025 |
501.635 |
1,52%
|
9,10
|
8,8506
|
9,43
|
9,31
|
| 17/03/2025 |
651.617 |
-2,44%
|
9,52
|
9,00
|
9,57
|
9,20
|
| 14/03/2025 |
630.633 |
4,67%
|
9,14
|
9,07
|
9,49
|
9,43
|
| 13/03/2025 |
574.432 |
1,12%
|
8,85
|
8,8001
|
9,19
|
9,00
|
| 12/03/2025 |
684.460 |
-0,89%
|
9,00
|
8,83
|
9,25
|
8,90
|
| 11/03/2025 |
626.670 |
-0,06%
|
9,00
|
8,5103
|
9,2237
|
8,98
|
| 10/03/2025 |
595.790 |
3,69%
|
8,46
|
8,41
|
9,2476
|
8,99
|
| 07/03/2025 |
460.046 |
0,93%
|
8,57
|
8,38
|
8,83
|
8,67
|
| 06/03/2025 |
433.960 |
-1,60%
|
8,52
|
8,47
|
8,93
|
8,59
|
| 05/03/2025 |
587.104 |
3,81%
|
8,42
|
8,42
|
8,75
|
8,73
|
| 04/03/2025 |
861.783 |
1,69%
|
8,00
|
7,87
|
8,57
|
8,41
|
| 03/03/2025 |
1.293.559 |
4,55%
|
7,97
|
7,95
|
8,72
|
8,27
|
| 28/02/2025 |
1.459.320 |
0,76%
|
7,80
|
7,715
|
8,09
|
7,91
|
| 27/02/2025 |
467.134 |
-2,48%
|
8,09
|
7,83
|
8,37
|
7,85
|
| 26/02/2025 |
508.090 |
1,00%
|
8,20
|
7,96
|
8,31
|
8,07
|
| 25/02/2025 |
844.995 |
-3,27%
|
8,36
|
7,96
|
8,33
|
7,99
|
| 24/02/2025 |
499.378 |
-2,69%
|
8,86
|
8,26
|
8,565
|
8,26
|
| 21/02/2025 |
660.922 |
-3,92%
|
8,72
|
8,335
|
8,9242
|
8,4885
|
| 20/02/2025 |
558.552 |
-0,46%
|
8,72
|
8,6198
|
8,89
|
8,68
|
| 19/02/2025 |
516.316 |
0,23%
|
8,52
|
8,495
|
8,80
|
8,72
|
| 18/02/2025 |
797.743 |
2,11%
|
8,53
|
8,52
|
9,20
|
8,70
|
| 17/02/2025 |
247.044 |
0,00%
|
8,53
|
8,48
|
8,95
|
8,52
|
| 14/02/2025 |
549.810 |
0,59%
|
8,70
|
8,45
|
8,95
|
8,52
|
| 13/02/2025 |
810.411 |
-2,64%
|
8,70
|
8,45
|
8,8525
|
8,47
|
| 12/02/2025 |
1.300.180 |
4,95%
|
8,00
|
7,91
|
8,70
|
8,70
|
| 11/02/2025 |
815.145 |
-5,90%
|
8,70
|
8,29
|
8,71
|
8,29
|
| 10/02/2025 |
535.217 |
3,53%
|
8,65
|
8,45
|
8,88
|
8,81
|
| 07/02/2025 |
527.829 |
-2,07%
|
8,69
|
8,47
|
8,86
|
8,51
|
| 06/02/2025 |
731.520 |
-2,80%
|
9,00
|
8,69
|
9,275
|
8,69
|
| 05/02/2025 |
629.445 |
0,79%
|
8,66
|
8,75
|
9,03
|
8,94
|
| 04/02/2025 |
721.564 |
2,66%
|
8,99
|
8,59
|
9,085
|
8,87
|
| 03/02/2025 |
1.223.683 |
-6,80%
|
9,60
|
8,47
|
9,08
|
8,64
|
| 31/01/2025 |
1.113.398 |
-3,14%
|
9,60
|
9,079
|
9,675
|
9,27
|
| 30/01/2025 |
813.013 |
-1,34%
|
9,83
|
9,24
|
9,995
|
9,57
|
| 29/01/2025 |
425.404 |
0,00%
|
9,87
|
9,65
|
10,05
|
9,70
|
| 28/01/2025 |
463.609 |
0,92%
|
10,17
|
9,545
|
10,02
|
9,91
|
| 27/01/2025 |
1.011.295 |
-6,39%
|
10,17
|
9,4301
|
10,22
|
9,82
|
| 24/01/2025 |
668.282 |
2,84%
|
9,94
|
10,01
|
10,80
|
10,49
|
| 23/01/2025 |
684.491 |
2,00%
|
9,84
|
9,80
|
10,25
|
10,20
|
| 22/01/2025 |
846.988 |
1,42%
|
9,84
|
9,69
|
10,27
|
9,99
|
| 21/01/2025 |
952.990 |
6,95%
|
10,16
|
9,10
|
9,85
|
9,85
|
| 20/01/2025 |
872.125 |
0,00%
|
10,16
|
8,975
|
10,20
|
9,21
|
| 17/01/2025 |
2.068.529 |
-9,26%
|
10,16
|
8,9713
|
10,205
|
9,21
|
| 16/01/2025 |
1.426.137 |
-10,42%
|
10,70
|
9,97
|
11,43
|
10,15
|
| 15/01/2025 |
1.211.812 |
8,21%
|
10,58
|
10,621
|
11,68
|
11,33
|
| 14/01/2025 |
1.120.771 |
-0,76%
|
10,58
|
10,185
|
10,89
|
10,47
|
| 13/01/2025 |
1.895.405 |
-6,06%
|
11,36
|
10,041
|
11,07
|
10,55
|
| 10/01/2025 |
1.153.225 |
-1,75%
|
13,10
|
10,78
|
11,49
|
11,23
|
| 09/01/2025 |
2.209.173 |
-14,19%
|
13,10
|
11,155
|
13,13
|
11,43
|
| 08/01/2025 |
2.205.748 |
-15,08%
|
13,20
|
11,155
|
13,13
|
11,55
|
| 07/01/2025 |
1.943.837 |
2,67%
|
13,20
|
12,9609
|
14,25
|
13,46
|
| 06/01/2025 |
1.546.200 |
7,37%
|
12,66
|
12,50
|
13,32
|
13,11
|
| 03/01/2025 |
1.665.171 |
1,65%
|
12,25
|
11,98
|
13,01
|
12,35
|
| 02/01/2025 |
2.469.103 |
13,13%
|
11,27
|
10,99
|
12,46
|
12,15
|
| 31/12/2024 |
0 |
-2,72%
|
11,05
|
10,41
|
11,42
|
10,74
|
| 30/12/2024 |
2.005.276 |
-8,84%
|
11,91
|
10,74
|
12,34
|
10,74
|
| 27/12/2024 |
2.123.988 |
-3,58%
|
10,95
|
11,76
|
13,31
|
12,11
|
| 26/12/2024 |
4.283.300 |
15,55%
|
11,52
|
10,767
|
14,4405
|
12,56
|
| 24/12/2024 |
0 |
-2,24%
|
11,52
|
10,82
|
12,48
|
10,87
|
| 23/12/2024 |
5.257.405 |
29,55%
|
8,92
|
8,92
|
11,50
|
11,18
|
| 20/12/2024 |
679.232 |
1,85%
|
8,90
|
8,26
|
8,78
|
8,63
|
| 19/12/2024 |
836.343 |
-2,53%
|
9,21
|
8,47
|
9,00
|
8,47
|
| 18/12/2024 |
0 |
-5,65%
|
9,18
|
8,48
|
9,40
|
8,69
|
| 17/12/2024 |
723.042 |
0,33%
|
8,45
|
9,02
|
9,48
|
9,21
|
| 16/12/2024 |
1.074.542 |
8,51%
|
8,60
|
8,28
|
9,37
|
9,18
|
| 13/12/2024 |
762.575 |
1,93%
|
8,11
|
8,20
|
8,80
|
8,46
|
| 12/12/2024 |
543.139 |
1,47%
|
8,11
|
7,93
|
8,35
|
8,30
|
| 11/12/2024 |
555.171 |
-2,39%
|
8,41
|
8,13
|
8,45
|
8,18
|
| 10/12/2024 |
697.282 |
0,96%
|
8,27
|
8,13
|
8,78
|
8,38
|
| 09/12/2024 |
668.249 |
1,97%
|
8,16
|
8,07
|
8,5462
|
8,30
|
| 06/12/2024 |
1.185.794 |
7,11%
|
7,81
|
7,79
|
8,38
|
8,14
|
| 05/12/2024 |
1.732.027 |
-13,80%
|
9,02
|
7,595
|
9,02
|
7,60
|
| 04/12/2024 |
777.468 |
0,89%
|
8,99
|
8,77
|
9,27
|
9,06
|
| 03/12/2024 |
688.841 |
-3,65%
|
9,30
|
8,781
|
9,3892
|
8,98
|
| 02/12/2024 |
953.833 |
-1,48%
|
9,6001
|
9,31
|
9,98
|
9,32
|
| 29/11/2024 |
817.384 |
4,32%
|
9,17
|
8,71
|
9,86
|
9,46
|
