Imunon Inc (IMNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.132	-1,94%	1,04	1,01	1,02	1,01
06-10-2023	3.432	-0,96%	1,04	1,01	1,0518	1,03
05-10-2023	8.793	2,97%	0,985	0,9851	1,0518	1,04
04-10-2023	7.925	-0,98%	1,05	0,9851	1,02	1,01
03-10-2023	3.826	-1,92%	0,958	1,0101	1,05	1,02
02-10-2023	21.841	7,36%	0,958	0,958	1,04	1,04
29-09-2023	7.446	1,97%	0,95	0,95	1,00	0,9687
28-09-2023	98.108	-2,95%	1,04	0,91	1,0499	0,9899
27-09-2023	6.640	0,00%	1,04	1,02	1,0499	1,02
26-09-2023	10.491	-0,97%	1,04	1,02	1,07	1,02
25-09-2023	8.233	-1,91%	1,04	1,03	1,08	1,03
22-09-2023	6.246	-1,87%	1,05	1,05	1,0899	1,05
21-09-2023	16.766	-1,96%	1,10	1,04	1,10	1,0686
20-09-2023	14.596	-1,34%	1,13	1,07	1,145	1,105
19-09-2023	9.196	-5,04%	1,19	1,10	1,16	1,111
18-09-2023	3.950	-0,85%	1,13	1,13	1,18	1,17
15-09-2023	38.292	3,51%	1,13	1,12	1,18	1,18
14-09-2023	12.614	0,89%	1,13	1,13	1,17	1,14
13-09-2023	30.830	-0,88%	1,16	1,12	1,1798	1,13
12-09-2023	4.354	1,79%	1,15	1,14	1,17	1,14
11-09-2023	10.292	0,00%	1,18	1,11	1,18	1,12
08-09-2023	8.528	-4,27%	1,18	1,12	1,25	1,12
07-09-2023	17.436	-2,50%	1,20	1,1496	1,25	1,17
06-09-2023	6.290	0,00%	1,20	1,18	1,25	1,20
05-09-2023	14.444	-1,64%	1,21	1,18	1,25	1,20
04-09-2023	10.952	-2,40%	1,24	1,22	1,28	1,22
01-09-2023	10.952	-2,40%	1,24	1,22	1,28	1,22
31-08-2023	8.772	0,00%	1,24	1,24	1,2899	1,25
30-08-2023	5.217	-0,79%	1,24	1,2203	1,27	1,25
29-08-2023	19.904	3,28%	1,27	1,2001	1,2799	1,26
28-08-2023	27.971	3,39%	1,25	1,22	1,28	1,22
25-08-2023	84.759	6,31%	1,09	1,095	1,24	1,18
24-08-2023	3.253	1,84%	1,09	1,08	1,1301	1,11
23-08-2023	17.650	0,00%	1,10	1,08	1,15	1,09
22-08-2023	10.549	-2,68%	1,10	1,08	1,1299	1,09
21-08-2023	8.085	0,88%	1,12	1,12	1,16	1,15
18-08-2023	6.036	-1,72%	1,17	1,14	1,17	1,14
17-08-2023	32.520	-3,33%	1,18	1,1238	1,185	1,16
16-08-2023	14.010	0,00%	1,18	1,18	1,2099	1,20
15-08-2023	27.922	0,00%	1,18	1,18	1,23	1,20
14-08-2023	19.237	2,56%	1,20	1,1501	1,22	1,20
11-08-2023	28.661	-3,31%	1,20	1,17	1,24	1,17
10-08-2023	9.913	-2,42%	1,24	1,2001	1,265	1,21
09-08-2023	11.845	-1,59%	1,26	1,25	1,28	1,24
08-08-2023	16.885	1,61%	1,27	1,24	1,27	1,26
07-08-2023	27.615	0,81%	1,27	1,24	1,2999	1,24
04-08-2023	6.735	-2,38%	1,26	1,23	1,29	1,23
03-08-2023	9.558	-0,79%	1,26	1,26	1,29	1,26
02-08-2023	9.721	0,79%	1,27	1,26	1,2701	1,27
01-08-2023	7.830	0,00%	1,27	1,26	1,29	1,26
31-07-2023	8.594	-0,79%	1,27	1,26	1,2799	1,26
28-07-2023	21.483	0,00%	1,27	1,27	1,285	1,27
27-07-2023	8.113	-0,78%	1,27	1,27	1,30	1,27
26-07-2023	2.986	0,79%	1,27	1,27	1,28	1,28
25-07-2023	7.757	2,42%	1,27	1,25	1,2735	1,27
24-07-2023	35.801	0,81%	1,23	1,23	1,30	1,24
21-07-2023	8.164	-1,60%	1,27	1,23	1,29	1,23
20-07-2023	4.401	-0,79%	1,23	1,25	1,28	1,25
19-07-2023	9.095	0,40%	1,23	1,25	1,28	1,26
18-07-2023	7.800	1,21%	1,23	1,23	1,255	1,255
17-07-2023	19.819	-2,36%	1,26	1,2301	1,28	1,24
14-07-2023	8.027	0,79%	1,28	1,25	1,28	1,27
13-07-2023	18.498	0,00%	1,25	1,25	1,30	1,26
12-07-2023	52.583	-1,55%	1,29	1,2585	1,3199	1,27
11-07-2023	23.448	0,78%	1,29	1,2819	1,33	1,29
10-07-2023	20.062	-1,54%	1,29	1,28	1,35	1,28
07-07-2023	11.919	0,78%	1,33	1,29	1,35	1,30
06-07-2023	9.368	-2,27%	1,29	1,27	1,3019	1,29
05-07-2023	7.385	-2,22%	1,38	1,30	1,35	1,32
04-07-2023	10.533	0,78%	1,25	1,2816	1,36	1,30
03-07-2023	10.533	0,78%	1,25	1,2816	1,36	1,30
30-06-2023	8.501	1,58%	1,25	1,25	1,30	1,29
29-06-2023	22.391	0,79%	1,28	1,25	1,29	1,27
28-06-2023	11.046	-2,33%	1,26	1,26	1,33	1,26
27-06-2023	11.619	1,58%	1,32	1,2601	1,35	1,29
26-06-2023	23.935	-0,79%	1,29	1,25	1,35	1,26
23-06-2023	18.790	-4,55%	1,28	1,27	1,32	1,26
22-06-2023	10.242	2,33%	1,27	1,30	1,35	1,32
21-06-2023	14.829	-1,53%	1,27	1,27	1,335	1,29
20-06-2023	29.583	3,15%	1,28	1,2895	1,40	1,31
19-06-2023	25.398	-2,31%	1,33	1,27	1,43	1,27
16-06-2023	25.398	-2,31%	1,33	1,27	1,43	1,27
15-06-2023	21.414	-0,76%	1,39	1,30	1,4063	1,30
14-06-2023	28.066	-9,66%	1,41	1,31	1,47	1,31
13-06-2023	40.989	-2,03%	1,45	1,41	1,50	1,45
12-06-2023	57.052	5,71%	1,46	1,41	1,55	1,48
09-06-2023	129.047	6,87%	1,23	1,25	1,55	1,40
08-06-2023	21.919	2,36%	1,27	1,25	1,33	1,30
07-06-2023	6.019	3,25%	1,24	1,24	1,29	1,27
06-06-2023	21.740	-3,91%	1,26	1,19	1,30	1,23
05-06-2023	10.614	2,40%	1,25	1,23	1,28	1,28
02-06-2023	8.377	5,93%	1,21	1,1901	1,25	1,25
01-06-2023	33.709	0,00%	1,18	1,17	1,24	1,18
31-05-2023	14.035	4,96%	1,36	1,2501	1,36	1,18
30-05-2023	14.035	4,96%	1,36	1,2501	1,36	1,27
29-05-2023	19.823	2,54%	1,20	1,20	1,28	1,21
26-05-2023	19.823	2,54%	1,20	1,20	1,28	1,21
25-05-2023	28.197	-9,23%	1,33	1,18	1,2909	1,18
24-05-2023	23.946	-2,99%	1,35	1,28	1,3679	1,30
23-05-2023	10.524	-3,60%	1,41	1,34	1,4092	1,34