Cel-Sci Corporation (CVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	111.952	-5,04%	1,11	1,10	1,19	1,13
06/10/2023	270.675	8,26%	1,11	1,11	1,31	1,18
05/10/2023	130.697	-4,38%	1,17	1,10	1,2199	1,1092
04/10/2023	85.136	0,86%	1,16	1,15	1,23	1,17
03/10/2023	112.262	0,43%	1,16	1,16	1,2116	1,165
02/10/2023	72.334	-7,20%	1,23	1,165	1,255	1,16
29/09/2023	50.522	4,13%	1,245	1,2301	1,30	1,26
28/09/2023	48.830	2,52%	1,19	1,19	1,23	1,22
27/09/2023	65.989	1,71%	1,21	1,17	1,23	1,19
26/09/2023	173.568	-2,50%	1,21	1,17	1,31	1,17
25/09/2023	207.434	-5,47%	1,24	1,15	1,225	1,21
22/09/2023	94.485	4,10%	1,24	1,21	1,29	1,27
21/09/2023	54.200	0,00%	1,25	1,20	1,25	1,22
20/09/2023	77.849	-6,15%	1,25	1,2215	1,3021	1,22
19/09/2023	190.343	7,18%	1,23	1,22	1,32	1,2862
18/09/2023	62.556	-4,76%	1,24	1,1898	1,27	1,20
15/09/2023	27.428	1,61%	1,24	1,195	1,26	1,26
14/09/2023	83.141	3,72%	1,21	1,21	1,2691	1,255
13/09/2023	18.189	0,81%	1,21	1,205	1,2478	1,24
12/09/2023	59.305	0,00%	1,20	1,2201	1,27	1,24
11/09/2023	133.519	3,33%	1,20	1,17	1,255	1,24
08/09/2023	89.731	-5,47%	1,24	1,195	1,27	1,21
07/09/2023	36.297	-2,29%	1,24	1,2212	1,2901	1,28
06/09/2023	123.324	0,77%	1,31	1,18	1,33	1,31
05/09/2023	102.453	-6,48%	1,38	1,30	1,4054	1,30
04/09/2023	13.088	0,36%	1,38	1,36	1,40	1,395
01/09/2023	13.088	0,36%	1,38	1,36	1,40	1,395
31/08/2023	48.598	-0,36%	1,375	1,36	1,4216	1,395
30/08/2023	55.724	2,96%	1,34	1,32	1,42	1,39
29/08/2023	109.043	-3,87%	1,40	1,36	1,4426	1,365
28/08/2023	42.138	0,71%	1,38	1,3633	1,4301	1,42
25/08/2023	60.309	3,68%	1,35	1,33	1,4149	1,41
24/08/2023	41.349	-4,23%	1,42	1,3161	1,4199	1,36
23/08/2023	158.991	2,88%	1,42	1,40	1,515	1,43
22/08/2023	67.507	-0,71%	1,40	1,3701	1,44	1,39
21/08/2023	148.615	12,80%	1,27	1,2601	1,42	1,41
18/08/2023	93.692	1,60%	1,23	1,2157	1,27	1,27
17/08/2023	68.107	-1,56%	1,30	1,24	1,2999	1,26
16/08/2023	85.618	-4,54%	1,27	1,24	1,30	1,2601
15/08/2023	217.096	5,65%	1,215	1,15	1,31	1,31
14/08/2023	402.730	0,40%	1,26	1,0809	1,26	1,245
11/08/2023	250.989	-13,38%	1,41	1,22	1,42	1,23
10/08/2023	59.404	0,70%	1,41	1,3932	1,45	1,44
09/08/2023	110.081	-0,70%	1,50	1,4125	1,5027	1,42
08/08/2023	81.820	5,15%	1,335	1,33	1,43	1,43
07/08/2023	284.583	-10,74%	1,52	1,33	1,47	1,33
04/08/2023	154.849	-5,73%	1,52	1,4615	1,54	1,48
03/08/2023	116.972	3,92%	1,53	1,48	1,61	1,59
02/08/2023	231.505	-7,25%	1,59	1,45	1,605	1,5119
01/08/2023	141.827	1,89%	1,58	1,52	1,63	1,62
31/07/2023	301.375	-3,61%	1,72	1,49	1,73	1,60
28/07/2023	340.569	-4,09%	1,72	1,53	1,74	1,64
27/07/2023	155.148	-9,19%	1,865	1,68	1,8675	1,68
26/07/2023	286.596	5,11%	1,76	1,74	1,845	1,85
25/07/2023	355.520	-4,81%	1,81	1,72	1,8603	1,78
24/07/2023	292.000	-5,08%	1,95	1,785	1,9743	1,87
21/07/2023	203.160	-1,02%	2,01	1,95	2,04	1,95
20/07/2023	660.117	-9,49%	2,135	1,9301	2,15	1,955
19/07/2023	302.588	-1,82%	2,20	2,15	2,2786	2,1501
18/07/2023	1.091.546	-23,43%	2,64	2,14	2,49	2,19
17/07/2023	290.937	11,72%	2,64	2,60	2,99	2,86
14/07/2023	306.549	9,40%	2,35	2,10	2,60	2,56
13/07/2023	54.661	-0,84%	2,33	2,30	2,39	2,35
12/07/2023	208.235	-2,08%	2,41	2,19	2,39	2,36
11/07/2023	181.169	-0,41%	2,47	2,38	2,4899	2,4101
10/07/2023	44.679	-1,22%	2,50	2,39	2,5001	2,43
07/07/2023	57.615	-0,41%	2,46	2,4101	2,5096	2,44
06/07/2023	65.024	2,94%	2,36	2,35	2,48	2,45
05/07/2023	57.167	-6,78%	2,50	2,35	2,58	2,405
04/07/2023	37.437	3,73%	2,41	2,3971	2,58	2,50
03/07/2023	37.437	3,73%	2,41	2,3971	2,58	2,50
30/06/2023	45.762	0,84%	2,39	2,35	2,41	2,40
29/06/2023	28.331	3,95%	2,32	2,261	2,3936	2,37
28/06/2023	37.869	1,35%	2,23	2,20	2,32	2,26
27/06/2023	80.818	0,00%	2,25	2,21	2,2899	2,25
26/06/2023	42.594	-2,60%	2,29	2,24	2,33	2,25
23/06/2023	78.909	2,22%	2,25	2,25	2,3201	2,30
22/06/2023	114.667	-3,02%	2,26	2,25	2,40	2,25
21/06/2023	94.269	-2,55%	2,35	2,25	2,40	2,29
20/06/2023	36.049	-7,34%	2,52	2,34	2,545	2,40
19/06/2023	67.660	7,05%	2,41	2,3022	2,60	2,58
16/06/2023	67.660	7,05%	2,41	2,3022	2,60	2,58
15/06/2023	10.963	0,83%	2,43	2,40	2,4599	2,44
14/06/2023	13.002	-2,02%	2,48	2,42	2,4738	2,42
13/06/2023	21.239	1,22%	2,50	2,42	2,528	2,49
12/06/2023	22.082	-0,41%	2,49	2,42	2,4999	2,43
09/06/2023	39.618	-3,92%	2,54	2,42	2,5461	2,45
08/06/2023	19.145	-2,51%	2,59	2,49	2,6499	2,525
07/06/2023	37.716	-1,52%	2,69	2,58	2,69	2,59
06/06/2023	68.179	1,96%	2,59	2,55	2,705	2,60
05/06/2023	37.115	4,94%	2,43	2,38	2,56	2,55
02/06/2023	23.181	0,00%	2,41	2,385	2,435	2,41
01/06/2023	25.989	0,00%	2,41	2,3718	2,4399	2,40
31/05/2023	64.850	-5,22%	2,40	2,3001	2,49	2,36
30/05/2023	64.850	-5,22%	2,40	2,3001	2,49	2,36
29/05/2023	32.464	5,53%	2,40	2,34	2,49	2,48
26/05/2023	32.464	5,53%	2,40	2,34	2,49	2,48
25/05/2023	43.980	-2,08%	2,48	2,3222	2,468	2,35
24/05/2023	21.089	-0,82%	2,47	2,41	2,49	2,43
23/05/2023	120.200	-10,00%	2,70	2,39	2,72	2,43