Cel-Sci Corporation (CVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-8,57%	1,375	1,25	1,41	1,28
17/05/2024	318.796	-8,57%	1,375	1,25	1,41	1,28
16/05/2024	121.874	-3,47%	1,42	1,38	1,43	1,39
15/05/2024	198.580	2,88%	1,47	1,38	1,49	1,43
14/05/2024	273.710	-2,82%	1,47	1,38	1,525	1,38
13/05/2024	194.817	-0,70%	1,41	1,40	1,45	1,41
10/05/2024	232.921	-5,78%	1,63	1,42	1,65	1,4227
09/05/2024	455.333	8,27%	1,45	1,42	1,53	1,505
08/05/2024	2.255.661	-16,77%	1,71	1,36	2,39	1,39
07/05/2024	123.760	-1,86%	1,71	1,61	1,735	1,6881
06/05/2024	248.693	7,37%	1,66	1,605	1,80	1,7502
03/05/2024	188.184	10,81%	1,50	1,49	1,7294	1,64
02/05/2024	55.292	4,23%	1,42	1,41	1,49	1,48
01/05/2024	99.463	-3,43%	1,435	1,41	1,4866	1,41
30/04/2024	25.575	2,13%	1,41	1,407	1,4698	1,44
29/04/2024	160.828	-2,08%	1,455	1,39	1,48	1,41
26/04/2024	85.816	-2,07%	1,445	1,39	1,48	1,42
25/04/2024	48.653	0,66%	1,435	1,4055	1,465	1,4697
24/04/2024	38.953	-2,04%	1,47	1,44	1,47	1,44
23/04/2024	110.959	-2,65%	1,51	1,44	1,53	1,47
22/04/2024	59.153	-2,24%	1,54	1,505	1,57	1,525
19/04/2024	102.251	3,33%	1,55	1,50	1,57	1,55
18/04/2024	76.470	1,33%	1,52	1,51	1,60	1,52
17/04/2024	81.516	-1,32%	1,53	1,50	1,60	1,50
16/04/2024	101.190	-4,40%	1,54	1,50	1,56	1,52
15/04/2024	92.436	-3,13%	1,62	1,53	1,6256	1,579
12/04/2024	61.016	-1,81%	1,645	1,59	1,67	1,63
11/04/2024	155.701	-2,40%	1,665	1,56	1,70	1,63
10/04/2024	62.507	-3,22%	1,66	1,63	1,68	1,655
09/04/2024	69.794	-4,78%	1,77	1,66	1,804	1,695
08/04/2024	134.857	0,57%	1,73	1,65	1,85	1,78
05/04/2024	89.301	2,25%	1,75	1,6897	1,80	1,7791
04/04/2024	62.301	-5,95%	1,86	1,725	1,879	1,74
03/04/2024	59.253	2,24%	1,75	1,7438	1,88	1,83
02/04/2024	110.263	-2,73%	1,755	1,69	1,78	1,78
01/04/2024	105.349	-5,24%	1,89	1,72	1,9097	1,81
28/03/2024	48.247	1,06%	1,85	1,8101	1,91	1,91
27/03/2024	121.867	-0,27%	1,895	1,835	1,94	1,875
26/03/2024	246.675	16,26%	1,69	1,67	1,91	1,895
25/03/2024	334.342	-9,86%	1,825	1,63	1,8323	1,6495
22/03/2024	228.795	-4,76%	1,91	1,79	1,96	1,80
21/03/2024	311.572	-5,05%	1,97	1,825	2,04	1,88
20/03/2024	157.658	-3,20%	2,04	1,95	2,04	1,965
19/03/2024	95.001	0,49%	2,07	2,00	2,075	2,06
18/03/2024	79.723	1,49%	2,085	2,00	2,09	2,04
15/03/2024	139.800	-4,74%	2,04	2,02	2,1608	2,01
14/03/2024	133.717	1,98%	2,04	2,005	2,19	2,111
13/03/2024	109.650	-1,19%	2,11	2,055	2,1499	2,085
12/03/2024	142.699	-3,62%	2,25	2,11	2,25	2,13
11/03/2024	85.221	-3,93%	2,32	2,205	2,34	2,20
08/03/2024	89.971	1,75%	2,30	2,28	2,39	2,32
07/03/2024	221.490	-6,02%	2,43	2,25	2,4978	2,265
06/03/2024	233.607	8,07%	2,31	2,255	2,4499	2,41
05/03/2024	103.159	-3,90%	2,32	2,19	2,328	2,22
04/03/2024	125.383	2,24%	2,11	2,241	2,3895	2,2901
01/03/2024	134.976	8,65%	2,11	2,0802	2,27	2,26
29/02/2024	159.277	3,94%	2,05	2,04	2,1464	2,0995
28/02/2024	268.118	-2,44%	2,05	2,00	2,0799	2,00
27/02/2024	243.863	0,25%	2,05	1,96	2,061	2,025
26/02/2024	431.521	-5,16%	2,15	2,00	2,1536	2,02
23/02/2024	222.998	-1,62%	2,20	2,095	2,2299	2,125
22/02/2024	153.436	-0,92%	2,21	2,13	2,215	2,15
21/02/2024	423.058	-4,46%	2,26	2,14	2,2599	2,14
20/02/2024	301.728	-4,92%	2,35	2,20	2,40	2,225
19/02/2024	16.012	0,00%	2,36	2,31	2,37	2,34
16/02/2024	16.012	-1,68%	2,36	2,31	2,37	2,34
15/02/2024	156.277	-1,26%	2,38	2,31	2,42	2,35
14/02/2024	133.464	3,06%	2,335	2,30	2,37	2,36
13/02/2024	229.829	-2,97%	2,335	2,2825	2,3899	2,29
12/02/2024	196.919	-3,65%	2,47	2,335	2,47	2,3701
09/02/2024	606.339	-14,74%	2,35	2,33	2,5844	2,43
08/02/2024	84.250	-1,40%	2,87	2,77	2,90	2,82
07/02/2024	95.156	-7,14%	3,04	2,85	3,0496	2,86
06/02/2024	150.854	4,80%	2,91	2,9001	3,0723	3,06
05/02/2024	142.615	2,84%	2,88	2,8001	2,979	2,90
02/02/2024	124.803	1,83%	2,855	2,7261	2,841	2,79
01/02/2024	95.123	-3,14%	2,855	2,73	2,9199	2,78
31/01/2024	371.064	1,75%	2,89	2,8247	3,08	2,90
30/01/2024	69.374	-1,23%	2,87	2,75	2,89	2,815
29/01/2024	111.643	0,00%	2,82	2,82	2,92	2,88
26/01/2024	179.830	7,46%	2,73	2,6801	2,94	2,88
25/01/2024	97.878	1,51%	2,65	2,58	2,75	2,69
24/01/2024	92.780	0,00%	2,71	2,6308	2,72	2,65
23/01/2024	161.987	7,66%	2,57	2,50	2,71	2,67
22/01/2024	114.519	3,70%	2,40	2,45	2,58	2,52
19/01/2024	66.262	1,67%	2,40	2,3501	2,475	2,43
18/01/2024	120.835	-2,26%	2,40	2,33	2,455	2,375
17/01/2024	79.889	-4,38%	2,445	2,39	2,47	2,40
16/01/2024	53.779	-3,10%	2,50	2,4801	2,58	2,50
15/01/2024	143.638	4,88%	2,47	2,42	2,585	2,58
12/01/2024	143.638	4,88%	2,47	2,42	2,585	2,58
11/01/2024	56.592	0,41%	2,42	2,3352	2,475	2,45
10/01/2024	47.463	-0,04%	2,47	2,4334	2,4995	2,469
09/01/2024	110.729	2,04%	2,35	2,35	2,545	2,50
08/01/2024	87.929	4,26%	2,35	2,3399	2,46	2,45
05/01/2024	236.701	-2,91%	2,42	2,34	2,4394	2,34
04/01/2024	413.384	-8,02%	2,635	2,36	2,65	2,41
03/01/2024	129.756	-3,35%	2,60	2,57	2,6799	2,60
02/01/2024	109.075	-2,57%	2,83	2,65	2,8693	2,65
29/12/2023	313.353	-4,58%	2,83	2,71	2,87	2,71