Cel-Sci Corporation (CVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-5,00%	1,46	1,405	1,49	1,425
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