Avid Bioservice Inc (CDMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	227.990	1,51%	9,27	9,00	9,46	9,43
06-10-2023	219.032	-1,07%	9,27	9,02	9,48	9,29
05-10-2023	294.137	-0,95%	9,46	9,205	9,46	9,39
04-10-2023	212.883	-0,84%	9,12	9,30	9,62	9,48
03-10-2023	318.468	4,03%	9,12	9,04	9,61	9,56
02-10-2023	457.372	-2,65%	9,38	9,03	9,38	9,19
29-09-2023	367.576	-2,88%	9,75	9,42	9,87	9,44
28-09-2023	712.244	-4,71%	10,10	9,59	10,24	9,72
27-09-2023	780.360	1,90%	10,11	9,97	10,44	10,20
26-09-2023	494.504	3,41%	9,73	9,60	10,0875	10,01
25-09-2023	284.573	0,83%	9,60	9,44	9,865	9,68
22-09-2023	502.249	1,05%	9,48	9,18	9,73	9,60
21-09-2023	308.793	1,06%	9,70	9,28	9,62	9,50
20-09-2023	553.174	-2,99%	9,70	9,41	9,72	9,40
19-09-2023	269.103	-2,91%	10,41	9,66	9,965	9,69
18-09-2023	323.841	-4,13%	10,41	9,79	10,62	9,98
15-09-2023	1.614.490	-1,70%	10,40	10,34	10,85	10,41
14-09-2023	223.370	2,77%	10,40	10,35	10,68	10,59
13-09-2023	393.093	-0,34%	12,27	10,11	10,49	10,305
12-09-2023	318.354	-4,17%	12,27	10,32	10,73	10,34
11-09-2023	419.605	-0,32%	12,27	10,26	10,84	10,79
08-09-2023	1.224.337	-6,84%	12,27	10,0812	12,12	10,825
07-09-2023	483.007	-2,79%	12,27	11,56	12,12	11,86
06-09-2023	336.633	0,00%	12,27	12,00	12,27	12,20
05-09-2023	371.492	-2,40%	12,00	11,96	12,45	12,20
04-09-2023	274.646	5,93%	12,00	11,9101	12,53	12,50
01-09-2023	274.646	5,93%	12,00	11,9101	12,53	12,50
31-08-2023	322.319	-1,67%	12,00	11,77	12,195	11,80
30-08-2023	919.193	0,42%	11,92	11,89	12,3175	12,00
29-08-2023	1.094.935	0,42%	11,92	11,83	12,095	11,95
28-08-2023	204.116	-1,16%	12,05	11,80	12,15	11,90
25-08-2023	189.054	2,21%	11,84	11,73	12,10	12,04
24-08-2023	276.200	-2,40%	12,08	11,60	12,08	11,78
23-08-2023	237.954	-0,66%	12,13	12,01	12,31	12,07
22-08-2023	133.194	-0,08%	12,14	12,01	12,34	12,15
21-08-2023	216.611	0,17%	12,14	12,05	12,34	12,16
18-08-2023	254.135	-2,49%	12,31	12,125	12,50	12,14
17-08-2023	191.499	-0,32%	12,52	12,33	12,625	12,45
16-08-2023	218.366	-2,73%	12,77	12,48	12,89	12,49
15-08-2023	171.340	0,55%	12,70	12,4516	12,86	12,84
14-08-2023	312.646	-0,78%	12,80	12,50	12,89	12,77
11-08-2023	178.652	0,31%	12,80	12,75	13,04	12,87
10-08-2023	186.360	0,71%	12,81	12,71	13,21	12,83
09-08-2023	322.373	5,99%	12,07	12,051	12,75	12,74
08-08-2023	657.331	1,61%	12,40	11,70	12,08	12,02
07-08-2023	505.010	-4,44%	12,40	11,55	12,40	11,83
04-08-2023	376.134	1,56%	12,18	12,04	12,45	12,38
03-08-2023	483.470	2,61%	11,81	11,80	12,29	12,19
02-08-2023	430.471	-0,25%	11,81	11,73	12,07	11,88
01-08-2023	516.566	-5,92%	12,56	11,80	12,65	11,91
31-07-2023	258.273	-3,14%	12,99	12,61	13,18	12,66
28-07-2023	200.469	1,79%	12,98	12,87	13,24	13,07
27-07-2023	304.970	-0,62%	13,17	12,72	13,15	12,84
26-07-2023	516.377	-2,20%	13,17	12,81	13,23	12,92
25-07-2023	288.403	-0,83%	13,27	13,16	13,595	13,21
24-07-2023	364.913	-4,24%	13,84	13,19	13,965	13,32
21-07-2023	764.309	7,17%	13,04	12,94	14,02	13,91
20-07-2023	845.386	-2,41%	13,30	12,95	13,315	12,98
19-07-2023	258.014	-1,12%	13,51	13,285	13,605	13,30
18-07-2023	298.184	0,83%	13,39	13,295	13,62	13,45
17-07-2023	505.559	0,83%	13,40	13,01	13,36	13,34
14-07-2023	289.439	-1,05%	13,40	13,125	13,50	13,23
13-07-2023	277.113	-0,15%	13,40	13,11	13,43	13,37
12-07-2023	279.934	0,23%	13,86	13,33	13,61	13,39
11-07-2023	557.158	-4,84%	13,86	12,98	13,86	13,36
10-07-2023	404.156	0,86%	13,77	13,77	14,275	14,04
07-07-2023	292.563	1,24%	13,73	13,81	14,21	13,92
06-07-2023	309.342	-1,36%	13,73	13,58	13,88	13,75
05-07-2023	311.063	-0,43%	13,73	13,735	14,04	13,94
04-07-2023	256.504	0,22%	13,73	13,73	14,14	14,00
03-07-2023	256.504	0,22%	13,73	13,73	14,14	14,00
30-06-2023	676.363	4,57%	13,49	13,49	14,33	13,97
29-06-2023	580.806	3,09%	12,70	12,70	13,44	13,36
28-06-2023	301.109	-1,30%	13,13	12,78	13,18	12,96
27-06-2023	304.136	-1,94%	13,25	13,11	13,615	13,13
26-06-2023	807.059	0,38%	13,56	12,98	13,81	13,39
23-06-2023	948.696	-3,28%	13,56	13,08	13,75	13,29
22-06-2023	2.212.073	-11,75%	13,39	12,915	14,695	13,74
21-06-2023	614.684	-2,87%	15,91	15,24	16,23	15,57
20-06-2023	437.984	-3,49%	16,55	15,87	16,55	16,03
19-06-2023	889.609	-2,18%	17,14	16,23	17,21	16,61
16-06-2023	889.609	-2,18%	17,14	16,23	17,21	16,61
15-06-2023	213.118	2,11%	16,53	16,52	17,05	16,98
14-06-2023	229.263	-2,92%	17,26	16,39	17,28	16,63
13-06-2023	293.962	1,06%	16,98	16,95	17,25	17,13
12-06-2023	239.680	1,74%	16,81	16,5825	17,25	16,95
09-06-2023	165.450	-2,69%	17,13	16,56	17,09	16,66
08-06-2023	271.330	-0,52%	17,15	16,805	17,25	17,12
07-06-2023	392.681	4,88%	16,46	16,355	17,39	17,21
06-06-2023	339.672	4,19%	15,84	15,7758	16,60	16,41
05-06-2023	222.094	-1,07%	15,65	15,42	15,91	15,75
02-06-2023	261.691	2,18%	15,76	15,27	15,94	15,92
01-06-2023	223.530	0,84%	15,45	15,14	15,86	15,58
31-05-2023	209.322	-0,46%	15,09	14,80	15,42	15,02
30-05-2023	209.322	-0,46%	15,09	14,80	15,42	15,02
29-05-2023	388.686	-0,79%	15,24	14,965	15,458	15,09
26-05-2023	388.686	-0,79%	15,24	14,965	15,458	15,09
25-05-2023	319.647	0,53%	15,32	14,68	15,38	15,21
24-05-2023	348.834	-2,07%	15,32	14,5829	15,32	15,13
23-05-2023	239.073	0,85%	15,27	15,25	15,855	15,45