Avid Bioservice Inc (CDMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	364.831	-1,15%	13,81	13,31	13,99	13,77
29-12-2022	398.938	3,11%	13,74	13,69	14,27	13,93
28-12-2022	280.726	-1,10%	13,68	13,49	13,91	13,51
27-12-2022	209.628	-0,07%	13,60	13,295	14,03	13,66
23-12-2022	39.502	-1,78%	14,01	13,63	14,01	13,78
22-12-2022	260.179	1,96%	13,56	13,34	14,05	14,03
21-12-2022	339.571	2,76%	13,49	13,45	13,90	13,76
20-12-2022	296.360	1,90%	12,97	12,90	13,43	13,39
19-12-2022	401.740	-4,99%	13,77	13,00	13,77	13,14
16-12-2022	2.142.380	0,66%	13,53	13,26	14,20	13,83
15-12-2022	558.913	-3,92%	13,96	13,467	14,25	13,74
14-12-2022	490.326	-1,18%	14,42	14,23	14,84	14,30
13-12-2022	515.771	5,78%	14,17	13,69	14,68	14,47
12-12-2022	457.745	5,80%	13,02	13,01	13,78	13,68
09-12-2022	452.360	2,54%	12,40	12,40	13,53	12,93
08-12-2022	589.637	-3,30%	13,07	12,375	14,43	12,61
07-12-2022	1.150.831	-12,37%	13,27	11,34	13,30	13,04
06-12-2022	894.733	-3,31%	15,30	14,67	15,40	14,88
05-12-2022	1.000.316	-6,22%	15,61	15,32	16,29	15,39
02-12-2022	833.618	3,99%	15,61	15,19	16,41	16,41
01-12-2022	1.199.928	0,77%	14,73	15,21	15,99	15,78
30-11-2022	1.243.970	6,39%	14,73	14,21	15,79	15,66
29-11-2022	906.054	-1,80%	14,48	14,38	15,10	14,72
28-11-2022	1.319.558	1,90%	14,48	14,48	15,44	14,99
25-11-2022	603.663	2,65%	14,22	14,12	14,8725	14,71
24-11-2022	819.221	-2,72%	14,73	14,22	14,68	14,33
23-11-2022	819.221	-2,72%	14,73	14,22	14,68	14,33
22-11-2022	630.330	1,52%	14,73	14,105	14,77	14,73
21-11-2022	619.347	1,40%	14,73	13,91	14,56	14,51
18-11-2022	676.868	1,20%	14,73	14,15	14,86	14,31
17-11-2022	824.078	-3,22%	14,58	14,02	14,62	14,14
16-11-2022	877.726	-6,59%	15,49	14,46	15,635	14,61
15-11-2022	790.820	4,28%	15,38	15,20	15,97	15,59
14-11-2022	290.990	-2,67%	13,37	14,90	15,48	14,95
11-11-2022	269.220	4,28%	13,37	14,69	15,69	15,36
10-11-2022	439.423	12,96%	13,37	13,645	14,79	14,73
09-11-2022	235.477	-3,30%	13,37	12,99	13,88	13,045
08-11-2022	308.845	1,81%	13,38	12,95	13,97	13,49
07-11-2022	533.289	-3,32%	15,52	12,94	13,79	13,245
04-11-2022	615.488	-10,19%	15,52	13,65	15,5473	13,705
03-11-2022	226.607	0,20%	15,67	14,99	15,77	15,26
02-11-2022	290.948	-3,30%	15,67	15,15	16,165	15,23
01-11-2022	551.922	-7,03%	16,66	15,44	16,79	15,75
31-10-2022	990.439	-4,51%	17,31	16,89	17,685	16,94
28-10-2022	236.072	3,51%	17,31	16,84	17,82	17,72
27-10-2022	181.601	1,06%	16,82	16,45	17,32	17,12
26-10-2022	375.795	1,32%	16,82	16,67	17,73	16,94
25-10-2022	259.335	6,84%	15,77	15,74	16,97	16,72
24-10-2022	261.256	0,58%	15,60	14,70	15,79	15,65
21-10-2022	640.447	3,87%	15,50	14,76	15,62	15,57
20-10-2022	682.857	-6,25%	15,50	14,50	15,70	15,00
19-10-2022	667.737	-10,60%	17,65	15,155	17,73	16,03
18-10-2022	453.025	-3,14%	18,87	17,51	18,93	17,92
17-10-2022	384.959	4,82%	17,88	17,89	18,62	18,50
14-10-2022	350.340	-2,43%	17,91	17,62	18,32	17,65
13-10-2022	281.404	5,91%	17,91	16,04	18,12	18,09
12-10-2022	223.328	-4,79%	17,91	16,56	17,91	17,08
11-10-2022	414.008	0,90%	17,69	17,02	18,24	17,94
10-10-2022	222.804	-1,28%	17,65	17,40	18,04	17,78
07-10-2022	217.797	-3,43%	18,35	17,895	18,52	18,01
06-10-2022	346.973	1,31%	18,28	18,25	19,205	18,60
05-10-2022	299.121	-2,03%	18,46	18,16	18,56	18,36
04-10-2022	610.036	6,90%	18,01	17,915	18,76	18,74
03-10-2022	353.809	-8,32%	19,12	17,49	19,24	17,53
30-09-2022	719.738	1,87%	18,78	18,69	20,31	19,12
29-09-2022	257.404	-2,54%	18,56	18,15	19,11	18,78
28-09-2022	524.848	5,53%	18,56	18,10	19,4325	19,27
27-09-2022	596.661	2,82%	17,91	17,88	18,58	18,26
26-09-2022	274.570	-1,06%	17,91	17,67	18,4582	17,76
23-09-2022	513.393	-0,44%	17,91	17,00	18,04	17,95
22-09-2022	439.276	-1,26%	18,09	17,60	18,22	18,03
21-09-2022	388.413	1,44%	18,19	17,93	19,00	18,26
20-09-2022	504.897	4,96%	16,93	16,97	18,025	18,00
19-09-2022	254.226	0,41%	16,93	16,59	17,325	17,15
16-09-2022	575.481	-10,81%	18,89	16,92	18,98	17,08
15-09-2022	313.657	3,12%	18,53	18,53	19,40	19,15
14-09-2022	366.956	2,48%	18,28	17,91	18,68	18,57
13-09-2022	337.824	-3,92%	18,11	17,58	18,35	18,12
12-09-2022	275.829	2,89%	17,44	18,37	19,05	18,86
09-09-2022	371.357	6,45%	17,44	17,35	18,39	18,33
08-09-2022	350.093	6,03%	16,21	16,0553	17,59	17,22
07-09-2022	495.895	1,75%	15,72	15,25	16,27	16,24
06-09-2022	420.352	-0,69%	17,71	15,44	16,13	15,96
05-09-2022	282.961	-8,17%	17,71	15,83	17,80	16,07
02-09-2022	282.961	-8,17%	17,71	15,83	17,80	16,07
01-09-2022	168.913	1,63%	17,07	16,83	17,51	17,50
31-08-2022	393.875	1,47%	17,24	17,05	17,58	17,22
30-08-2022	192.268	-2,13%	17,60	16,82	17,85	16,97
29-08-2022	303.180	-5,97%	18,00	17,165	18,305	17,34
26-08-2022	382.578	-3,10%	19,07	18,25	19,07	18,44
25-08-2022	132.343	2,53%	18,33	18,52	19,13	19,03
24-08-2022	94.187	1,31%	18,33	18,11	18,87	18,56
23-08-2022	188.609	2,75%	17,92	17,81	18,6552	18,32
22-08-2022	235.799	-3,52%	18,96	17,67	18,41	17,83
19-08-2022	159.220	-2,94%	18,96	18,25	18,82	18,48
18-08-2022	147.908	0,69%	18,96	18,60	19,32	19,04
17-08-2022	172.576	-2,32%	19,20	18,82	19,3053	18,91
16-08-2022	289.126	-1,87%	19,73	18,87	19,6125	19,37
15-08-2022	298.718	0,25%	19,49	19,19	19,98	19,74
12-08-2022	357.323	3,80%	19,18	19,01	19,82	19,69