Avid Bioservice Inc (CDMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	342.432	4,08%	14,79	14,63	15,81	15,32
19-05-2023	328.052	0,89%	14,88	14,44	15,00	14,72
18-05-2023	680.413	-4,08%	15,12	14,21	15,26	14,59
17-05-2023	805.121	-12,69%	17,51	14,81	17,51	15,21
16-05-2023	212.700	-1,58%	17,41	17,24	17,58	17,42
15-05-2023	188.819	2,08%	17,37	17,37	17,96	17,70
12-05-2023	188.914	-1,70%	17,69	17,13	17,80	17,34
11-05-2023	304.359	-1,84%	17,88	17,46	18,095	17,64
10-05-2023	330.354	-0,83%	18,48	17,66	18,65	17,97
09-05-2023	158.836	0,44%	17,92	17,83	18,35	18,12
08-05-2023	196.891	-2,70%	18,54	17,78	18,64	18,04
05-05-2023	215.023	0,38%	18,70	18,28	18,86	18,54
04-05-2023	250.732	1,65%	18,05	17,78	18,65	18,47
03-05-2023	338.390	3,30%	17,67	17,56	18,69	18,17
02-05-2023	282.364	-0,96%	17,73	17,33	17,805	17,59
01-05-2023	285.706	-1,61%	18,00	17,54	18,27	17,76
28-04-2023	248.899	1,98%	17,61	17,40	18,35	18,05
27-04-2023	275.383	-1,67%	18,15	17,51	18,16	17,70
26-04-2023	240.060	-3,07%	18,55	17,87	18,63	18,00
25-04-2023	337.706	-4,33%	19,19	18,25	19,19	18,57
24-04-2023	268.988	-2,07%	19,83	19,27	19,97	19,41
21-04-2023	237.365	3,45%	19,26	19,13	19,86	19,82
20-04-2023	320.419	-2,30%	19,23	18,88	19,24	19,16
19-04-2023	291.469	3,10%	18,94	18,74	19,63	19,61
18-04-2023	275.522	-1,50%	19,46	18,74	19,47	19,02
17-04-2023	451.291	-1,78%	19,55	19,08	21,39	19,31
14-04-2023	495.490	-6,07%	21,04	19,18	21,04	19,66
13-04-2023	622.795	4,03%	20,27	20,05	21,04	20,93
12-04-2023	236.932	-0,74%	20,62	20,04	20,74	20,12
11-04-2023	327.977	1,25%	20,13	19,815	20,46	20,27
10-04-2023	368.494	-0,89%	19,80	19,46	20,05	20,02
06-04-2023	506.667	6,32%	19,00	18,66	20,40	20,20
05-04-2023	226.453	0,80%	18,76	18,46	19,02	19,00
04-04-2023	327.549	0,53%	18,99	18,56	18,99	18,85
03-04-2023	356.936	-0,05%	18,65	18,12	18,815	18,75
31-03-2023	362.731	3,13%	18,42	18,30	18,9825	18,76
30-03-2023	333.846	-2,10%	18,66	18,1045	18,79	18,19
29-03-2023	411.359	1,53%	18,68	18,26	18,89	18,58
28-03-2023	345.330	0,94%	18,00	17,84	18,355	18,30
27-03-2023	365.745	3,78%	17,62	17,285	18,30	18,13
24-03-2023	465.083	-0,34%	17,46	17,075	17,67	17,47
23-03-2023	380.013	0,86%	17,39	17,175	17,92	17,53
22-03-2023	428.960	-3,44%	17,88	17,33	18,0499	17,38
21-03-2023	386.195	0,28%	18,20	17,95	18,31	18,00
20-03-2023	414.807	0,84%	18,09	17,81	18,42	17,95
17-03-2023	2.269.662	-2,14%	17,97	17,68	18,31	17,80
16-03-2023	551.637	4,12%	17,41	17,045	18,61	18,19
15-03-2023	1.016.439	-7,03%	18,53	16,90	19,06	17,47
14-03-2023	1.886.390	35,96%	16,65	16,65	19,27	18,79
13-03-2023	792.406	-0,93%	13,54	13,51	14,30	13,82
10-03-2023	998.792	-5,87%	14,74	13,48	14,95	13,95
09-03-2023	469.154	-4,20%	15,49	14,74	15,63	14,82
08-03-2023	358.153	-3,31%	15,96	15,36	16,01	15,47
07-03-2023	251.583	-1,05%	16,20	15,84	16,42	16,00
06-03-2023	361.192	-5,49%	17,12	16,03	17,12	16,17
03-03-2023	284.963	4,46%	16,49	16,39	17,35	17,11
02-03-2023	232.399	-0,49%	16,23	15,60	16,465	16,38
01-03-2023	282.924	0,00%	16,50	16,395	16,74	16,46
28-02-2023	394.495	0,55%	16,38	16,34	16,66	16,4605
27-02-2023	301.101	0,06%	16,51	16,23	16,55	16,37
24-02-2023	312.920	-0,43%	16,14	15,91	16,495	16,36
23-02-2023	247.238	3,40%	16,04	15,925	16,59	16,43
22-02-2023	347.600	2,38%	15,53	15,28	15,95	15,89
21-02-2023	403.775	-6,22%	16,19	15,49	16,215	15,52
20-02-2023	239.549	-0,24%	16,63	15,96	16,63	16,55
17-02-2023	239.549	-0,24%	16,63	15,96	16,63	16,55
16-02-2023	384.778	-1,89%	16,55	16,48	16,83	16,59
15-02-2023	194.097	2,67%	16,28	16,22	16,95	16,91
14-02-2023	171.501	0,37%	16,29	16,05	16,665	16,47
13-02-2023	192.014	-0,61%	16,51	16,11	16,54	16,41
10-02-2023	248.206	0,30%	16,44	16,23	16,61	16,51
09-02-2023	330.586	-2,32%	17,04	16,155	17,04	16,46
08-02-2023	310.299	-2,66%	17,19	16,74	17,45	16,85
07-02-2023	346.351	1,17%	17,00	16,71	17,405	17,31
06-02-2023	429.616	5,68%	16,25	16,02	17,385	17,11
03-02-2023	359.473	-2,59%	16,31	16,09	17,09	16,19
02-02-2023	432.886	3,62%	16,34	16,30	16,98	16,62
01-02-2023	423.816	1,33%	15,80	15,45	16,20	16,04
31-01-2023	305.229	2,00%	15,54	15,54	16,00	15,83
30-01-2023	302.672	-5,31%	16,19	15,39	16,27	15,52
27-01-2023	315.843	2,44%	16,02	15,93	16,49	16,39
26-01-2023	256.044	0,69%	16,05	15,70	16,20	16,00
25-01-2023	284.932	-6,47%	16,76	15,85	16,76	15,89
24-01-2023	291.321	-1,39%	17,22	16,81	17,40	16,99
23-01-2023	454.284	4,74%	16,53	16,38	17,27	17,23
20-01-2023	374.411	1,42%	16,43	16,18	16,64	16,45
19-01-2023	632.988	1,57%	15,82	15,70	16,35	16,22
18-01-2023	334.267	-1,42%	16,24	15,95	16,74	15,97
17-01-2023	339.454	-0,67%	16,16	16,05	16,32	16,20
16-01-2023	492.100	-1,54%	15,98	15,92	16,54	15,98
13-01-2023	492.100	-1,54%	15,98	15,92	16,54	15,98
12-01-2023	540.433	4,37%	15,53	15,30	16,28	16,23
11-01-2023	340.582	3,39%	15,06	14,80	15,58	15,55
10-01-2023	631.329	2,80%	14,44	14,44	15,05	15,04
09-01-2023	545.998	-0,41%	14,82	14,41	15,07	14,63
06-01-2023	395.572	4,26%	14,25	13,90	14,76	14,70
05-01-2023	333.951	0,86%	13,77	13,39	14,24	14,10
04-01-2023	269.529	3,71%	13,48	13,30	14,09	13,98
03-01-2023	351.075	-2,11%	13,97	13,37	14,16	13,48
02-01-2023	364.831	-1,15%	13,81	13,31	13,99	13,77