Cel-Sci Corporation (CVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	63.984	-5,00%	1,46	1,405	1,49	1,425
16/07/2024	474.440	13,74%	1,38	1,26	1,59	1,49
15/07/2024	127.147	1,95%	1,27	1,26	1,3352	1,305
12/07/2024	96.193	2,02%	1,27	1,25	1,28	1,265
11/07/2024	153.149	4,24%	1,22	1,205	1,2601	1,23
10/07/2024	66.035	-1,64%	1,19	1,16	1,22	1,20
09/07/2024	80.893	-0,81%	1,23	1,21	1,25	1,22
08/07/2024	232.867	0,41%	1,22	1,15	1,28	1,215
05/07/2024	230.307	9,55%	1,105	1,09	1,24	1,205
04/07/2024	35.475	0,92%	1,10	1,0901	1,13	1,10
03/07/2024	34.475	3,67%	1,10	1,0905	1,13	1,13
02/07/2024	110.128	-2,21%	1,13	1,08	1,14	1,105
01/07/2024	210.825	-3,45%	1,17	1,08	1,1802	1,12
28/06/2024	139.801	-2,12%	1,165	1,12	1,17	1,155
27/06/2024	77.190	0,86%	1,14	1,14	1,22	1,17
26/06/2024	105.138	-5,69%	1,24	1,14	1,24	1,16
25/06/2024	108.123	-0,41%	1,21	1,20	1,2365	1,225
24/06/2024	127.795	-5,43%	1,27	1,2001	1,30	1,22
21/06/2024	104.097	4,47%	1,22	1,21	1,2993	1,285
20/06/2024	197.000	10,81%	1,16	1,15	1,245	1,23
19/06/2024	470.259	-11,20%	1,275	1,10	1,33	1,11
18/06/2024	466.026	-12,00%	1,275	1,10	1,33	1,10
17/06/2024	107.124	-3,85%	1,27	1,25	1,30	1,25
14/06/2024	94.209	0,78%	1,29	1,285	1,31	1,30
13/06/2024	88.896	-2,26%	1,34	1,29	1,36	1,30
12/06/2024	101.858	-2,94%	1,37	1,30	1,38	1,32
11/06/2024	172.776	4,77%	1,28	1,27	1,36	1,341
10/06/2024	99.165	-0,77%	1,35	1,27	1,355	1,29
07/06/2024	86.290	1,56%	1,27	1,25	1,30	1,30
06/06/2024	182.819	-0,79%	1,26	1,25	1,32	1,26
05/06/2024	257.386	4,17%	1,19	1,18	1,34	1,25
04/06/2024	187.716	-2,46%	1,21	1,17	1,22	1,19
03/06/2024	106.563	-0,83%	1,23	1,20	1,255	1,20
31/05/2024	123.443	0,00%	1,24	1,21	1,29	1,21
30/05/2024	161.161	-4,72%	1,265	1,21	1,28	1,21
29/05/2024	115.895	-0,79%	1,245	1,23	1,30	1,26
28/05/2024	88.720	3,66%	1,23	1,2102	1,29	1,275
27/05/2024	19.036	0,00%	1,28	1,20	1,28	1,23
24/05/2024	19.036	-5,39%	1,28	1,20	1,28	1,23
23/05/2024	131.432	-3,85%	1,285	1,26	1,34	1,25
22/05/2024	98.371	-1,53%	1,31	1,28	1,3599	1,29
21/05/2024	253.488	3,57%	1,25	1,24	1,39	1,305
20/05/2024	245.984	-1,58%	1,35	1,25	1,36	1,25
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