Cel-Sci Corporation (CVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	64.411	5,47%	2,66	2,5999	2,7896	2,70
19/05/2023	32.268	0,78%	2,64	2,54	2,69	2,57
18/05/2023	39.264	-5,56%	2,64	2,53	2,7199	2,55
17/05/2023	11.584	2,27%	2,62	2,60	2,70	2,70
16/05/2023	62.539	1,54%	2,66	2,60	2,69	2,64
15/05/2023	45.277	7,71%	2,45	2,44	2,6499	2,585
12/05/2023	79.410	-10,33%	2,70	2,3982	2,71	2,43
11/05/2023	57.220	-2,55%	2,72	2,68	2,76	2,68
10/05/2023	51.146	4,62%	2,62	2,61	2,80	2,72
09/05/2023	53.360	5,20%	2,53	2,42	2,67	2,63
08/05/2023	41.431	4,86%	2,47	2,40	2,565	2,5481
05/05/2023	53.133	2,73%	2,40	2,363	2,49	2,445
04/05/2023	81.413	7,59%	2,255	2,20	2,40	2,41
03/05/2023	95.743	-4,62%	2,36	2,23	2,3792	2,27
02/05/2023	146.017	8,22%	2,21	2,14	2,39	2,37
01/05/2023	79.090	4,27%	2,18	2,12	2,30	2,20
28/04/2023	651.692	-1,41%	2,19	1,86	2,13	2,10
27/04/2023	268.887	-1,60%	2,19	2,12	2,40	2,155
26/04/2023	134.930	-9,58%	2,345	2,15	2,38	2,17
25/04/2023	186.717	4,83%	2,23	2,1201	2,41	2,39
24/04/2023	102.875	-10,71%	2,51	2,20	2,55	2,25
21/04/2023	80.591	-3,44%	2,57	2,4574	2,6788	2,53
20/04/2023	71.348	-7,42%	2,78	2,62	2,8831	2,62
19/04/2023	186.619	14,71%	2,44	2,44	2,9375	2,8218
18/04/2023	30.818	3,13%	2,38	2,375	2,505	2,475
17/04/2023	30.547	-1,22%	2,49	2,41	2,525	2,43
14/04/2023	122.153	0,21%	2,475	2,382	2,53	2,435
13/04/2023	73.955	6,17%	2,34	2,2786	2,52	2,41
12/04/2023	16.219	-4,18%	2,41	2,275	2,41	2,29
11/04/2023	35.510	2,38%	2,33	2,28	2,3799	2,365
10/04/2023	43.811	2,66%	2,31	2,2501	2,40	2,32
06/04/2023	31.490	-0,88%	2,27	2,24	2,29	2,26
05/04/2023	31.502	-0,88%	2,24	2,24	2,31	2,25
04/04/2023	31.261	-1,75%	2,30	2,24	2,36	2,24
03/04/2023	23.457	-3,02%	2,33	2,25	2,37	2,25
31/03/2023	39.043	-0,43%	2,30	2,25	2,3599	2,31
30/03/2023	30.257	0,87%	2,24	2,2201	2,38	2,32
29/03/2023	38.629	0,87%	2,26	2,26	2,34	2,32
28/03/2023	30.801	-0,66%	2,32	2,25	2,358	2,265
27/03/2023	27.799	0,00%	2,29	2,23	2,39	2,26
24/03/2023	88.905	3,00%	2,14	2,16	2,39	2,235
23/03/2023	45.093	-0,14%	2,235	2,16	2,279	2,197
22/03/2023	21.276	-5,98%	2,315	2,20	2,315	2,20
21/03/2023	21.706	4,91%	2,31	2,27	2,38	2,35
20/03/2023	30.774	0,90%	2,255	2,23	2,35	2,24
17/03/2023	85.484	-3,02%	2,33	2,24	2,35	2,25
16/03/2023	39.999	-3,33%	2,38	2,2523	2,467	2,32
15/03/2023	50.734	-2,44%	2,44	2,37	2,44	2,40
14/03/2023	46.233	2,46%	2,52	2,47	2,56	2,50
13/03/2023	36.875	3,81%	2,36	2,35	2,5189	2,45
10/03/2023	63.092	-8,90%	2,53	2,32	2,571	2,3414
09/03/2023	82.186	-6,57%	2,79	2,50	2,89	2,56
08/03/2023	122.325	-4,50%	2,87	2,72	3,02	2,76
07/03/2023	69.674	-7,67%	3,05	2,84	3,20	2,89
06/03/2023	199.105	6,76%	3,015	3,00	3,3299	3,16
03/03/2023	181.025	25,21%	2,40	2,40	2,9824	2,93
02/03/2023	41.342	-6,10%	2,38	2,2813	2,43	2,31
01/03/2023	29.904	1,22%	2,46	2,43	2,55	2,49
28/02/2023	68.584	-4,51%	2,51	2,40	2,5715	2,416
27/02/2023	35.818	-3,45%	2,56	2,52	2,63	2,52
24/02/2023	51.972	-7,14%	2,75	2,55	2,76	2,60
23/02/2023	50.778	1,09%	2,75	2,65	2,81	2,78
22/02/2023	24.543	-4,15%	2,88	2,75	2,91	2,77
21/02/2023	55.833	-4,28%	2,97	2,8136	3,00	2,91
20/02/2023	227.796	7,98%	2,905	2,81	3,18	3,045
17/02/2023	227.796	7,98%	2,905	2,81	3,18	3,045
16/02/2023	82.215	6,79%	2,77	2,65	2,99	2,83
15/02/2023	35.563	-0,56%	2,65	2,59	2,6873	2,645
14/02/2023	37.468	-3,66%	2,76	2,60	2,75	2,63
13/02/2023	19.035	-0,72%	2,79	2,73	2,84	2,77
10/02/2023	67.258	5,19%	2,70	2,70	3,10	2,84
09/02/2023	22.821	-1,45%	2,77	2,70	2,80	2,7299
08/02/2023	14.506	-1,62%	2,76	2,715	2,8085	2,735
07/02/2023	30.661	1,47%	2,67	2,6502	2,7789	2,76
06/02/2023	37.907	1,12%	2,73	2,6506	2,90	2,71
03/02/2023	11.912	-0,37%	2,72	2,65	2,73	2,69
02/02/2023	24.066	2,29%	2,68	2,64	2,73	2,68
01/02/2023	36.201	0,00%	2,63	2,55	2,66	2,62
31/01/2023	26.539	3,11%	2,60	2,58	2,70	2,65
30/01/2023	17.158	-6,20%	2,66	2,56	2,7483	2,57
27/01/2023	27.603	2,62%	2,69	2,6439	2,75	2,74
26/01/2023	18.774	-0,94%	2,68	2,62	2,70	2,635
25/01/2023	34.099	-7,45%	2,75	2,61	2,79	2,61
24/01/2023	20.678	0,72%	2,82	2,75	2,84	2,80
23/01/2023	34.275	-3,17%	2,81	2,75	2,9099	2,75
20/01/2023	14.583	1,40%	2,82	2,78	2,87	2,89
19/01/2023	35.005	-3,08%	2,85	2,7772	2,94	2,83
18/01/2023	35.379	-1,02%	2,94	2,87	3,00	2,92
17/01/2023	50.973	2,45%	2,91	2,90	3,03	2,93
16/01/2023	115.108	5,80%	2,75	2,7416	3,11	2,92
13/01/2023	115.108	5,80%	2,75	2,7416	3,11	2,92
12/01/2023	27.047	-0,74%	2,67	2,66	2,79	2,69
11/01/2023	32.993	1,12%	2,67	2,64	2,70	2,70
10/01/2023	50.416	3,46%	2,64	2,56	2,71	2,69
09/01/2023	112.653	5,02%	2,57	2,4863	2,65	2,615
06/01/2023	18.485	-2,01%	2,51	2,4894	2,56	2,44
05/01/2023	78.888	-1,17%	2,51	2,46	2,60	2,53
04/01/2023	58.570	3,24%	2,44	2,455	2,58	2,55
03/01/2023	98.746	3,83%	2,44	2,41	2,56	2,44
02/01/2023	143.990	10,46%	2,21	2,14	2,35	2,43