CEL-SCI Rg (CVM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
106.201 |
-1,18%
|
1,69
|
1,66
|
1,77
|
1,68
|
| 22/09/2026 |
78.278 |
1,80%
|
1,70
|
1,6501
|
1,72
|
1,70
|
| 21/09/2026 |
60.935 |
2,41%
|
1,64
|
1,64
|
1,75
|
1,67
|
| 18/09/2026 |
106.722 |
11,75%
|
1,51
|
1,51
|
1,69
|
1,66
|
| 17/09/2026 |
26.464 |
4,05%
|
1,48
|
1,48
|
1,5676
|
1,49
|
| 16/09/2026 |
42.870 |
1,01%
|
1,5146
|
1,46
|
1,53
|
1,48
|
| 15/09/2026 |
59.787 |
-2,63%
|
1,52
|
1,47
|
1,54
|
1,48
|
| 14/09/2026 |
37.480 |
2,69%
|
1,51
|
1,46
|
1,5699
|
1,52
|
| 11/09/2026 |
54.885 |
-1,97%
|
1,55
|
1,47
|
1,58
|
1,49
|
| 10/09/2026 |
47.999 |
-1,30%
|
1,57
|
1,50
|
1,58
|
1,52
|
| 09/09/2026 |
45.182 |
-6,67%
|
1,6348
|
1,54
|
1,67
|
1,54
|
| 08/09/2026 |
180.612 |
1,23%
|
1,66
|
1,64
|
1,765
|
1,65
|
| 04/09/2026 |
44.904 |
0,00%
|
1,62
|
1,57
|
1,66
|
1,63
|
| 03/09/2026 |
83.070 |
-1,82%
|
1,68
|
1,60
|
1,68
|
1,61
|
| 02/09/2026 |
83.581 |
3,73%
|
1,62
|
1,5964
|
1,701
|
1,65
|
| 01/09/2026 |
41.684 |
0,00%
|
1,64
|
1,565
|
1,64
|
1,61
|
| 31/08/2026 |
32.568 |
3,21%
|
1,58
|
1,54
|
1,62
|
1,62
|
| 28/08/2026 |
140.152 |
-1,88%
|
1,645
|
1,53
|
1,65
|
1,56
|
| 27/08/2026 |
98.663 |
-0,62%
|
1,60
|
1,55
|
1,69
|
1,60
|
| 26/08/2026 |
166.736 |
8,78%
|
1,586
|
1,525
|
1,70
|
1,61
|
| 25/08/2026 |
52.510 |
7,25%
|
1,38
|
1,37
|
1,50
|
1,48
|
| 24/08/2026 |
104.971 |
-3,52%
|
1,42
|
1,34
|
1,425
|
1,38
|
| 21/08/2026 |
49.684 |
-2,74%
|
1,55
|
1,42
|
1,55
|
1,42
|
| 20/08/2026 |
108.439 |
-10,67%
|
1,64
|
1,4501
|
1,64
|
1,46
|
| 19/08/2026 |
139.568 |
1,26%
|
1,55
|
1,55
|
1,69
|
1,64
|
| 17/08/2026 |
72.343 |
0,65%
|
1,5799
|
1,4609
|
1,625
|
1,59
|
| 14/08/2026 |
144.385 |
3,36%
|
1,5814
|
1,495
|
1,64
|
1,54
|
| 13/08/2026 |
31.801 |
0,68%
|
1,47
|
1,45
|
1,49
|
1,49
|
| 12/08/2026 |
98.086 |
-3,29%
|
1,50
|
1,45
|
1,541
|
1,48
|
| 11/08/2026 |
54.463 |
1,34%
|
1,46
|
1,46
|
1,5374
|
1,52
|
| 10/08/2026 |
182.864 |
-13,95%
|
1,66
|
1,46
|
1,7468
|
1,49
|
| 07/08/2026 |
187.318 |
6,39%
|
1,6116
|
1,5706
|
1,72
|
1,72
|
| 06/08/2026 |
162.083 |
5,92%
|
1,5582
|
1,50
|
1,62
|
1,61
|
| 05/08/2026 |
269.979 |
9,56%
|
1,3401
|
1,3401
|
1,54
|
1,52
|
| 04/08/2026 |
164.217 |
8,80%
|
1,27
|
1,25
|
1,38
|
1,36
|
| 03/08/2026 |
538.616 |
7,76%
|
1,155
|
1,15
|
1,30
|
1,25
|
| 31/07/2026 |
73.176 |
-4,92%
|
1,155
|
1,155
|
1,20
|
1,16
|
| 30/07/2026 |
72.596 |
7,02%
|
1,17
|
1,14
|
1,2299
|
1,22
|
| 29/07/2026 |
89.187 |
-5,00%
|
1,20
|
1,14
|
1,23
|
1,14
|
| 28/07/2026 |
92.285 |
0,85%
|
1,19
|
1,1598
|
1,22
|
1,20
|
| 27/07/2026 |
79.464 |
0,42%
|
1,214
|
1,14
|
1,22
|
1,18
|
| 24/07/2026 |
90.314 |
0,00%
|
1,1987
|
1,16
|
1,23
|
1,18
|
| 23/07/2026 |
53.447 |
-2,85%
|
1,28
|
1,19
|
1,28
|
1,19
|
| 22/07/2026 |
138.624 |
-1,60%
|
1,2363
|
1,1706
|
1,26
|
1,23
|
| 21/07/2026 |
88.449 |
-0,79%
|
1,26
|
1,22
|
1,33
|
1,25
|
| 20/07/2026 |
265.436 |
10,26%
|
1,1901
|
1,11
|
1,29
|
1,27
|
| 17/07/2026 |
332.045 |
1,30%
|
1,1271
|
1,09
|
1,17
|
1,17
|
| 16/07/2026 |
1.017.925 |
-1,74%
|
1,24
|
1,10
|
1,4294
|
1,15
|
| 15/07/2026 |
167.152 |
0,00%
|
1,13
|
1,07
|
1,18
|
1,15
|
| 14/07/2026 |
177.277 |
-6,56%
|
1,24
|
1,135
|
1,27
|
1,15
|
| 13/07/2026 |
295.937 |
-11,23%
|
1,3726
|
1,22
|
1,39
|
1,22
|
| 10/07/2026 |
103.068 |
2,22%
|
1,3903
|
1,26
|
1,3998
|
1,38
|
| 09/07/2026 |
136.526 |
-4,61%
|
1,43
|
1,33
|
1,4594
|
1,35
|
| 08/07/2026 |
183.242 |
10,16%
|
1,2579
|
1,25
|
1,44
|
1,41
|
| 07/07/2026 |
223.329 |
0,39%
|
1,33
|
1,25
|
1,3779
|
1,28
|
| 06/07/2026 |
610.944 |
11,49%
|
1,16
|
1,13
|
1,424
|
1,27
|
| 02/07/2026 |
393.533 |
8,57%
|
1,04
|
1,04
|
1,1699
|
1,14
|
| 01/07/2026 |
157.744 |
1,44%
|
1,00
|
1,00
|
1,08
|
1,05
|
| 30/06/2026 |
123.353 |
-3,24%
|
1,13
|
1,03
|
1,13
|
1,04
|
| 29/06/2026 |
183.835 |
-3,51%
|
1,1174
|
1,06
|
1,1292
|
1,08
|
| 26/06/2026 |
207.239 |
10,84%
|
0,995
|
0,99
|
1,11
|
1,11
|
| 25/06/2026 |
287.204 |
-0,85%
|
1,047
|
0,96
|
1,047
|
0,9744
|
| 24/06/2026 |
394.853 |
-1,96%
|
1,0099
|
0,995
|
1,16
|
0,995
|
| 23/06/2026 |
117.058 |
1,49%
|
1,00
|
0,9818
|
1,05
|
1,02
|
| 18/06/2026 |
315.860 |
-5,91%
|
1,1165
|
1,01
|
1,17
|
1,01
|
| 17/06/2026 |
434.902 |
7,92%
|
1,0098
|
1,00
|
1,14
|
1,10
|
| 16/06/2026 |
273.631 |
0,50%
|
1,0301
|
0,9949
|
1,05
|
1,01
|
| 15/06/2026 |
403.309 |
-7,59%
|
1,00
|
0,998
|
1,06
|
1,01
|
| 12/06/2026 |
531.437 |
-5,32%
|
1,1501
|
0,995
|
1,1501
|
1,08
|
| 11/06/2026 |
271.166 |
-5,09%
|
1,25
|
1,09
|
1,25
|
1,11
|
| 10/06/2026 |
267.887 |
-8,46%
|
1,3092
|
1,175
|
1,315
|
1,18
|
| 09/06/2026 |
135.710 |
-5,80%
|
1,5266
|
1,295
|
1,5266
|
1,30
|
| 08/06/2026 |
52.866 |
-0,73%
|
1,41
|
1,36
|
1,48
|
1,38
|
| 05/06/2026 |
227.404 |
-11,11%
|
1,53
|
1,35
|
1,53
|
1,37
|
| 04/06/2026 |
69.955 |
2,09%
|
1,47
|
1,4621
|
1,5603
|
1,53
|
| 03/06/2026 |
84.020 |
-0,67%
|
1,53
|
1,47
|
1,54
|
1,48
|
| 02/06/2026 |
104.360 |
0,00%
|
1,47
|
1,4301
|
1,525
|
1,49
|
| 01/06/2026 |
118.387 |
-3,90%
|
1,5415
|
1,44
|
1,59
|
1,48
|
| 29/05/2026 |
121.492 |
3,72%
|
1,52
|
1,46
|
1,58
|
1,54
|
| 28/05/2026 |
71.899 |
3,55%
|
1,4107
|
1,39
|
1,4999
|
1,48
|
| 27/05/2026 |
123.939 |
-2,10%
|
1,45
|
1,40
|
1,50
|
1,41
|
| 26/05/2026 |
126.697 |
1,41%
|
1,4295
|
1,3801
|
1,545
|
1,43
|
| 22/05/2026 |
154.226 |
-0,69%
|
1,472
|
1,37
|
1,48
|
1,42
|
| 21/05/2026 |
176.019 |
-8,75%
|
1,5745
|
1,45
|
1,5745
|
1,45
|
| 20/05/2026 |
163.013 |
-0,94%
|
1,60
|
1,47
|
1,6398
|
1,59
|
| 19/05/2026 |
598.153 |
-9,30%
|
1,7956
|
1,45
|
1,85
|
1,59
|
| 18/05/2026 |
865.869 |
22,38%
|
1,57
|
1,44
|
1,7764
|
1,72
|
| 15/05/2026 |
556.577 |
8,54%
|
1,26
|
1,26
|
1,5599
|
1,43
|
| 14/05/2026 |
1.129.835 |
9,58%
|
1,2548
|
1,19
|
1,43
|
1,30
|
| 13/05/2026 |
275.154 |
0,84%
|
1,1216
|
1,1202
|
1,23
|
1,20
|
| 12/05/2026 |
2.823.501 |
-16,32%
|
1,0496
|
0,89
|
1,19
|
1,19
|
| 11/05/2026 |
620.814 |
-17,06%
|
1,7407
|
1,385
|
1,76
|
1,41
|
| 08/05/2026 |
209.362 |
5,63%
|
1,6514
|
1,47
|
1,70
|
1,70
|
| 07/05/2026 |
382.858 |
10,35%
|
1,59
|
1,55
|
1,80
|
1,60
|
| 06/05/2026 |
502.288 |
-15,58%
|
1,7893
|
1,44
|
1,82
|
1,45
|
| 05/05/2026 |
453.994 |
2,75%
|
1,6199
|
1,50
|
1,86
|
1,74
|
| 04/05/2026 |
741.573 |
-25,66%
|
2,1501
|
1,57
|
2,16
|
1,69
|
| 01/05/2026 |
399.084 |
-25,90%
|
2,8888
|
2,25
|
2,89
|
2,28
|
| 30/04/2026 |
13.824 |
5,84%
|
3,05
|
2,91
|
3,1993
|
3,07
|
| 29/04/2026 |
22.423 |
-3,47%
|
3,10
|
2,90
|
3,10
|
2,91
|
