Anavex Life Sciences Corporation (AVXL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	735.739	0,77%	9,00	8,91	9,26	9,20
29/12/2022	1.218.219	11,48%	8,29	8,20	9,28	9,13
28/12/2022	658.444	0,37%	8,11	8,02	8,33	8,19
27/12/2022	758.970	-3,43%	8,45	8,13	8,55	8,16
23/12/2022	174.193	-1,54%	8,60	8,22	8,69	8,4384
22/12/2022	804.781	-0,47%	8,60	8,2813	8,69	8,57
21/12/2022	733.882	-1,15%	8,68	8,45	8,86	8,61
20/12/2022	704.958	2,35%	8,47	8,36	8,9084	8,71
19/12/2022	1.070.556	-1,51%	8,65	8,175	8,685	8,51
16/12/2022	2.579.037	3,47%	8,28	8,185	8,695	8,64
15/12/2022	1.045.570	-5,44%	8,70	8,30	8,80	8,35
14/12/2022	915.299	1,03%	8,68	8,50	8,98	8,83
13/12/2022	1.203.997	0,81%	8,94	8,37	9,049	8,74
12/12/2022	2.099.167	13,33%	7,75	7,73	8,85	8,67
09/12/2022	1.500.479	-5,32%	7,99	7,63	8,07	7,65
08/12/2022	1.651.334	-4,83%	8,50	7,96	8,5237	8,08
07/12/2022	1.639.242	1,31%	8,34	8,31	9,10	8,49
06/12/2022	12.942.621	-12,94%	9,19	8,34	9,2101	8,34
05/12/2022	19.900.181	-20,83%	12,60	9,56	12,11	9,54
02/12/2022	94.352.940	34,27%	12,60	10,66	13,23	11,91
01/12/2022	4.340.920	0,57%	8,96	8,80	9,5687	8,87
30/11/2022	9.665.272	-1,34%	8,96	8,29	9,1075	8,82
29/11/2022	5.336.481	-1,81%	12,46	8,78	9,46	8,935
28/11/2022	10.542.616	-23,59%	12,46	8,865	12,4899	9,085
25/11/2022	1.688.016	6,69%	11,72	11,27	11,95	12,12
24/11/2022	2.171.750	-0,53%	11,72	11,10	11,82	11,36
23/11/2022	2.171.750	-0,53%	11,72	11,10	11,82	11,36
22/11/2022	1.987.358	-0,09%	14,51	10,9702	11,73	11,42
21/11/2022	2.832.796	-9,94%	14,51	10,88	12,71	11,42
18/11/2022	1.639.433	-0,86%	14,51	12,63	13,25	12,68
17/11/2022	3.293.153	-7,12%	14,51	12,41	13,6599	12,79
16/11/2022	1.702.083	-1,99%	14,51	13,61	14,5499	13,77
15/11/2022	2.058.767	-0,64%	14,51	13,97	14,6357	14,02
14/11/2022	913.166	-2,22%	14,59	14,09	15,24	14,11
11/11/2022	791.422	7,69%	13,50	13,50	14,7281	14,43
10/11/2022	837.083	13,66%	12,00	12,2706	13,55	13,40
09/11/2022	359.866	-3,12%	12,00	11,75	12,29	11,79
08/11/2022	461.988	5,92%	11,56	11,49	12,48	12,17
07/11/2022	366.113	-2,22%	11,86	11,42	11,99	11,4698
04/11/2022	398.564	0,00%	11,85	11,13	11,81	11,72
03/11/2022	311.837	-0,51%	12,34	11,5355	12,01	11,72
02/11/2022	509.912	-5,00%	12,34	11,76	12,73	11,78
01/11/2022	342.621	1,89%	12,34	12,09	12,57	12,40
31/10/2022	290.898	-0,73%	11,71	12,06	12,43	12,17
28/10/2022	287.860	4,82%	11,71	11,46	12,325	12,2425
27/10/2022	273.563	-2,01%	12,09	11,56	12,13	11,68
26/10/2022	465.853	0,42%	11,89	11,71	12,51	11,92
25/10/2022	359.245	0,85%	11,89	11,80	12,34	11,87
24/10/2022	433.041	-1,51%	12,12	11,50	12,12	11,77
21/10/2022	420.338	7,27%	11,10	11,0754	12,015	11,96
20/10/2022	351.972	-0,63%	11,10	11,025	11,4702	11,13
19/10/2022	636.763	-8,87%	13,00	11,05	12,27	11,20
18/10/2022	817.384	-1,60%	13,00	12,2109	13,34	12,29
17/10/2022	1.006.541	17,83%	11,07	11,07	12,62	12,49
14/10/2022	298.080	-3,37%	10,28	10,5287	11,11	10,60
13/10/2022	517.641	3,78%	10,28	10,06	11,31	10,97
12/10/2022	301.797	-2,76%	11,00	10,39	11,155	10,57
11/10/2022	665.521	5,23%	10,30	10,1577	11,26	10,87
10/10/2022	278.841	-1,71%	10,69	10,20	10,69	10,33
07/10/2022	541.199	-5,71%	10,7501	10,48	11,05	10,40
06/10/2022	276.817	1,94%	10,90	10,5794	11,15	11,02
05/10/2022	336.068	-0,74%	10,75	10,445	10,91	10,81
04/10/2022	588.423	3,81%	10,67	10,455	10,90	10,89
03/10/2022	346.779	1,65%	10,3615	10,24	10,78	10,49
30/09/2022	541.610	5,85%	9,55	9,62	10,74	10,32
29/09/2022	448.084	-6,70%	9,55	9,65	10,405	9,75
28/09/2022	782.080	12,97%	9,55	9,36	10,60	10,45
27/09/2022	382.963	3,93%	9,06	8,93	9,36	9,25
26/09/2022	297.736	-3,05%	9,28	8,87	9,47	8,90
23/09/2022	522.046	-1,71%	9,28	8,91	9,36	9,18
22/09/2022	441.537	1,52%	9,12	8,90	9,51	9,34
21/09/2022	636.826	0,00%	9,52	9,17	9,68	9,20
20/09/2022	351.422	1,32%	8,98	8,96	9,2661	9,20
19/09/2022	329.266	-1,84%	9,13	8,90	9,32	9,08
16/09/2022	391.343	-2,73%	9,34	8,98	9,38	9,25
15/09/2022	298.744	-1,14%	9,50	9,26	9,67	9,51
14/09/2022	372.526	2,23%	9,45	9,31	9,87	9,62
13/09/2022	606.683	-5,24%	9,55	9,31	9,735	9,41
12/09/2022	464.405	-3,59%	10,32	9,815	10,33	9,93
09/09/2022	300.282	3,31%	10,02	9,935	10,39	10,30
08/09/2022	293.835	3,45%	9,42	9,34	10,03	9,90
07/09/2022	483.170	6,91%	9,01	9,01	9,595	9,59
06/09/2022	407.839	-2,71%	9,80	8,93	9,27	8,97
05/09/2022	243.574	-4,46%	9,80	9,19	9,80	9,22
02/09/2022	243.574	-4,46%	9,80	9,19	9,80	9,22
01/09/2022	198.210	0,63%	9,51	9,25	9,67	9,65
31/08/2022	366.600	0,63%	9,70	9,46	9,93	9,59
30/08/2022	393.778	-2,26%	9,99	9,34	10,08	9,53
29/08/2022	362.543	0,62%	9,52	9,50	9,99	9,75
26/08/2022	625.715	-8,33%	10,50	9,595	10,46	9,69
25/08/2022	290.731	3,22%	10,37	10,09	10,615	10,57
24/08/2022	321.938	0,59%	10,13	10,05	10,59	10,22
23/08/2022	445.655	2,52%	10,00	9,89	10,29	10,16
22/08/2022	388.319	-1,69%	9,98	9,82	10,28	9,91
19/08/2022	446.711	-4,73%	10,38	9,96	10,43	10,08
18/08/2022	559.070	-4,34%	11,03	10,47	11,14	10,58
17/08/2022	415.390	-3,32%	11,25	10,99	11,49	11,06
16/08/2022	324.465	-3,29%	11,75	11,09	11,78	11,48
15/08/2022	338.617	1,89%	11,64	11,5388	11,97	11,87
12/08/2022	489.170	6,01%	11,11	11,155	11,65	11,65