Athersys Inc (ATHXQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
13/12/2022	283.412	5,90%	0,73	0,73	0,80	0,79
12/12/2022	385.574	14,19%	0,66	0,66	0,76	0,746
09/12/2022	195.563	-1,03%	0,66	0,6122	0,66	0,6533
08/12/2022	339.015	16,13%	0,56	0,56	0,69	0,6601
07/12/2022	154.022	0,42%	0,55	0,55	0,58	0,5684
06/12/2022	445.312	-9,66%	0,60	0,5501	0,6296	0,55
05/12/2022	488.692	-4,14%	0,60	0,6001	0,65	0,6087
02/12/2022	1.227.072	4,29%	0,60	0,5965	0,6397	0,635
01/12/2022	866.096	-0,20%	0,61	0,58	0,63	0,594
30/11/2022	329.985	-1,78%	0,61	0,5826	0,61	0,5952
29/11/2022	826.124	2,02%	0,585	0,5801	0,61	0,606
28/11/2022	1.206.048	1,77%	0,5997	0,5801	0,6013	0,5913
25/11/2022	503.736	3,17%	0,53	0,5525	0,5817	0,57
24/11/2022	1.688.545	3,23%	0,53	0,52	0,57	0,5501
23/11/2022	1.688.545	3,23%	0,53	0,52	0,57	0,5501
22/11/2022	1.944.260	4,47%	0,53	0,51	0,5499	0,5329
21/11/2022	1.401.484	-13,61%	0,5964	0,5031	0,599	0,5061
18/11/2022	808.624	3,08%	0,5964	0,58	0,5999	0,5855
17/11/2022	1.055.068	-5,00%	0,5964	0,551	0,60	0,5699
16/11/2022	1.265.039	2,43%	0,6091	0,5805	0,61	0,5946
15/11/2022	4.617.810	-16,15%	0,5699	0,57	0,6923	0,5805
14/11/2022	600.569	4,60%	0,5699	0,66	0,7144	0,6799
11/11/2022	1.564.377	11,11%	0,5699	0,551	0,7081	0,631
10/11/2022	2.523.820	2,96%	0,571	0,5334	0,62	0,574
09/11/2022	5.373.611	-56,67%	1,45	0,5218	0,7467	0,5546
08/11/2022	1.035.104	-43,36%	1,45	1,22	1,56	1,28
07/11/2022	85.804	-8,47%	2,45	2,25	2,43	2,27
04/11/2022	90.056	-3,91%	2,50	2,35	2,5448	2,46
03/11/2022	112.538	1,20%	2,69	2,40	2,56	2,54
02/11/2022	148.308	-6,69%	2,69	2,39	2,6615	2,51
01/11/2022	109.247	2,68%	2,60	2,51	2,75	2,68
31/10/2022	157.273	3,16%	2,47	2,42	2,69	2,61
28/10/2022	234.634	15,46%	2,23	2,19	2,54	2,54
27/10/2022	124.530	5,26%	2,07	2,0686	2,25	2,20
26/10/2022	107.462	4,48%	1,97	1,955	2,15	2,10
25/10/2022	187.670	-2,90%	1,98	1,9415	2,15	2,01
24/10/2022	165.517	2,99%	1,98	1,90	2,09	2,07
21/10/2022	252.027	9,78%	1,80	1,79	2,03	2,02
20/10/2022	117.678	6,03%	1,75	1,70	1,8718	1,845
19/10/2022	215.064	-0,57%	1,75	1,6301	1,751	1,75
18/10/2022	192.219	-2,79%	1,80	1,73	1,86	1,74
17/10/2022	178.970	-3,80%	1,65	1,76	1,91	1,77
14/10/2022	121.402	2,78%	1,65	1,76	1,87	1,85
13/10/2022	140.872	5,85%	1,65	1,58	1,8198	1,81
12/10/2022	150.878	2,25%	1,65	1,60	1,7302	1,728
11/10/2022	264.463	6,29%	1,5515	1,42	1,72	1,69
10/10/2022	182.198	-4,19%	1,66	1,551	1,69	1,60
07/10/2022	438.895	7,43%	1,68	1,57	1,79	1,8585
06/10/2022	414.799	1,16%	1,7106	1,62	1,79	1,74
05/10/2022	767.961	-9,00%	1,8192	1,63	1,878	1,72
04/10/2022	3.007.942	-13,70%	2,15	1,815	2,16	1,89
03/10/2022	1.217.398	17,84%	1,86	1,7802	2,27	2,18
30/09/2022	797.763	11,04%	1,61	1,581	1,895	1,81
29/09/2022	351.378	-0,92%	1,61	1,52	1,655	1,615
28/09/2022	650.551	11,37%	1,38	1,33	1,62	1,5815
27/09/2022	2.836.064	0,00%	1,45	1,37	1,7393	1,42
26/09/2022	1.718.991	-12,98%	1,45	1,31	1,53	1,4184
23/09/2022	24.700.627	39,32%	1,16	1,16	2,10	1,63
22/09/2022	594.903	-12,03%	1,24	1,13	1,27	1,17
21/09/2022	760.298	-12,26%	1,52	1,31	1,5396	1,36
20/09/2022	302.885	-0,62%	1,82	1,485	1,64	1,60
19/09/2022	902.406	-17,95%	1,82	1,525	1,83	1,60
16/09/2022	703.029	-9,55%	2,19	1,83	2,18	1,99
15/09/2022	374.991	-3,48%	2,26	2,20	2,30	2,22
14/09/2022	606.258	-10,16%	2,56	2,30	2,56	2,30
13/09/2022	1.147.517	-4,82%	2,51	2,41	2,75	2,57
12/09/2022	1.891.606	10,66%	2,30	2,31	2,84	2,70
09/09/2022	1.400.746	-3,57%	2,30	2,41	2,92	2,43
08/09/2022	1.578.496	16,59%	2,30	2,21	2,75	2,53
07/09/2022	1.329.658	2,24%	2,30	2,15	2,511	2,28
06/09/2022	370.950	-11,07%	2,49	2,19	2,52	2,25
05/09/2022	331.026	2,02%	2,49	2,44	2,6693	2,53
02/09/2022	331.026	2,02%	2,49	2,44	2,6693	2,53
01/09/2022	313.907	-9,46%	2,65	2,45	2,7099	2,49
31/08/2022	260.325	-1,08%	2,67	2,5288	2,78	2,75
30/08/2022	444.480	-10,32%	3,12	2,70	3,10	2,78
29/08/2022	606.983	-5,54%	3,23	2,98	3,39	3,07