BrainStorm Cell Therapeutics Inc (BCLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	92.739	7,02%	2,89	2,83	3,05	3,05
19/05/2023	83.941	3,26%	2,78	2,72	2,92	2,85
18/05/2023	48.085	0,00%	2,76	2,72	2,81	2,76
17/05/2023	42.962	2,22%	2,69	2,60	2,82	2,76
16/05/2023	70.596	-2,17%	2,70	2,615	2,78	2,70
15/05/2023	119.853	0,00%	2,76	2,70	2,931	2,76
12/05/2023	91.429	-3,50%	2,87	2,75	2,8891	2,76
11/05/2023	71.484	-3,70%	2,97	2,85	2,97	2,86
10/05/2023	58.145	4,21%	2,95	2,87	2,99	2,97
09/05/2023	137.259	-3,06%	2,79	2,79	2,95	2,85
08/05/2023	165.918	-1,67%	3,05	2,86	3,11	2,94
05/05/2023	134.313	-6,56%	3,23	2,9408	3,23	2,99
04/05/2023	134.563	3,90%	3,12	3,1067	3,2899	3,20
03/05/2023	164.110	2,67%	3,00	3,00	3,1999	3,08
02/05/2023	105.337	0,33%	2,98	2,8902	3,11	3,00
01/05/2023	92.634	3,46%	2,95	2,92	3,08	2,99
28/04/2023	103.998	0,00%	2,89	2,83	3,06	2,89
27/04/2023	56.347	3,21%	2,80	2,72	2,91	2,89
26/04/2023	53.321	0,72%	2,79	2,73	2,88	2,80
25/04/2023	237.400	-8,85%	3,00	2,67	3,15	2,78
24/04/2023	335.749	0,00%	3,09	2,98	3,35	3,05
21/04/2023	160.143	13,38%	2,69	2,665	3,0899	3,05
20/04/2023	176.045	3,07%	2,61	2,58	2,82	2,69
19/04/2023	136.318	-2,25%	2,58	2,57	2,75	2,61
18/04/2023	70.863	2,30%	2,65	2,56	2,69	2,67
17/04/2023	209.788	-7,12%	2,84	2,502	2,855	2,61
14/04/2023	145.527	2,18%	2,77	2,71	2,87	2,81
13/04/2023	127.409	4,56%	2,63	2,63	2,90	2,75
12/04/2023	119.472	-8,04%	2,81	2,59	2,81	2,63
11/04/2023	106.277	0,35%	2,84	2,8197	3,02	2,86
10/04/2023	123.486	1,42%	2,74	2,685	2,93	2,85
06/04/2023	89.916	-0,36%	2,82	2,62	2,85	2,81
05/04/2023	940.534	5,62%	2,56	2,55	3,10	2,82
04/04/2023	571.378	-10,70%	2,99	2,40	3,03	2,67
03/04/2023	562.836	-9,39%	3,30	2,91	3,4098	2,99
31/03/2023	1.431.181	27,60%	2,57	2,565	3,45	3,1901
30/03/2023	374.056	2,46%	2,42	2,025	2,60	2,50
29/03/2023	946.816	27,17%	1,81	1,81	2,47	2,34
28/03/2023	283.220	15,00%	1,72	1,62	1,87	1,84
27/03/2023	2.419.904	3,23%	1,80	1,57	1,9199	1,60
24/03/2023	31.389	-2,21%	1,51	1,51	1,59	1,55
23/03/2023	59.976	2,26%	1,64	1,54	1,64	1,585
22/03/2023	23.149	-4,91%	1,62	1,53	1,625	1,55
21/03/2023	41.964	1,88%	1,57	1,5401	1,70	1,63
20/03/2023	118.887	-0,62%	1,66	1,54	1,66	1,60
17/03/2023	85.212	3,21%	1,55	1,51	1,63	1,61
16/03/2023	142.203	-3,70%	1,60	1,48	1,70	1,56
15/03/2023	156.020	1,27%	1,58	1,47	1,64	1,60
14/03/2023	72.459	1,94%	1,56	1,54	1,65	1,58
13/03/2023	87.484	-4,32%	1,64	1,529	1,63	1,55
10/03/2023	300.429	-10,00%	1,84	1,425	1,885	1,62
09/03/2023	89.634	-13,04%	2,08	1,80	2,09	1,80
08/03/2023	52.322	1,47%	2,04	2,02	2,10	2,07
07/03/2023	39.173	2,00%	2,03	1,99	2,10	2,04
06/03/2023	62.327	-4,31%	2,06	1,95	2,0987	2,00
03/03/2023	30.564	-2,79%	2,19	2,07	2,1925	2,09
02/03/2023	33.312	-4,02%	2,22	2,13	2,29	2,15
01/03/2023	46.090	-0,89%	2,23	2,16	2,29	2,24
28/02/2023	46.568	-3,42%	2,34	2,22	2,41	2,26
27/02/2023	58.456	3,08%	2,28	2,2204	2,36	2,34
24/02/2023	53.280	-0,87%	2,24	2,18	2,29	2,27
23/02/2023	43.951	3,62%	2,24	2,17	2,305	2,29
22/02/2023	38.774	-1,34%	2,24	2,16	2,2859	2,21
21/02/2023	77.388	-4,68%	2,39	2,2001	2,39	2,24
20/02/2023	181.088	7,55%	2,14	2,06	2,36	2,35
17/02/2023	181.088	7,55%	2,14	2,06	2,36	2,35
16/02/2023	82.123	-4,17%	2,36	2,13	2,36	2,185
15/02/2023	175.060	-17,84%	2,78	2,26	2,84	2,28
14/02/2023	164.069	6,73%	2,57	2,56	2,83	2,775
13/02/2023	219.296	-10,96%	3,00	2,5501	3,00	2,60
10/02/2023	399.754	8,96%	2,70	2,53	2,95	2,92
09/02/2023	492.361	20,72%	2,19	1,98	2,73	2,68
08/02/2023	113.856	-9,39%	2,49	2,10	2,49	2,22
07/02/2023	197.415	6,06%	2,31	2,30	2,75	2,45
06/02/2023	310.651	-14,44%	2,86	2,09	2,86	2,31
03/02/2023	262.893	28,57%	2,12	2,09	2,70	2,70
02/02/2023	179.827	7,69%	2,02	1,95	2,14	2,10
01/02/2023	123.470	7,14%	1,84	1,80	2,03	1,95
31/01/2023	109.950	4,30%	1,75	1,735	1,88	1,82
30/01/2023	129.903	14,80%	1,51	1,51	1,779	1,745
27/01/2023	68.038	-1,30%	1,56	1,49	1,56	1,52
26/01/2023	107.768	6,21%	1,45	1,44	1,62	1,54
25/01/2023	24.613	0,00%	1,43	1,4003	1,47	1,45
24/01/2023	20.660	-3,33%	1,50	1,45	1,50	1,45
23/01/2023	38.339	-1,32%	1,50	1,43	1,52	1,50
20/01/2023	184.954	5,56%	1,41	1,364	1,5948	1,52
19/01/2023	28.021	0,70%	1,44	1,39	1,45	1,44
18/01/2023	24.657	-2,72%	1,47	1,425	1,50	1,43
17/01/2023	148.557	0,69%	1,43	1,3473	1,52	1,47
16/01/2023	132.581	-5,13%	1,59	1,41	1,61	1,48
13/01/2023	132.581	-5,13%	1,59	1,41	1,61	1,48
12/01/2023	163.245	-8,24%	1,62	1,525	1,695	1,56
11/01/2023	230.218	5,59%	1,65	1,48	1,7367	1,70
10/01/2023	138.122	-1,23%	1,58	1,5548	1,66	1,61
09/01/2023	197.783	3,82%	1,67	1,56	1,75	1,63
06/01/2023	115.938	1,29%	1,74	1,46	1,74	1,57
05/01/2023	126.400	-4,91%	1,64	1,48	1,70	1,55
04/01/2023	128.814	-2,40%	1,67	1,57	1,70	1,63
03/01/2023	224.526	1,83%	1,67	1,52	1,72	1,67
02/01/2023	216.557	9,87%	1,56	1,45	1,66	1,67