Co-Diagnostics Inc (CODX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	70.095	-2,27%	1,30	1,20	1,3101	1,29
16/07/2024	9.051	2,72%	1,30	1,27	1,35	1,32
15/07/2024	19.534	-4,82%	1,35	1,24	1,38	1,285
12/07/2024	6.264	3,85%	1,30	1,30	1,35	1,35
11/07/2024	14.867	-5,11%	1,39	1,28	1,39	1,30
10/07/2024	22.694	11,38%	1,27	1,23	1,39	1,37
09/07/2024	8.877	-0,81%	1,22	1,21	1,23	1,23
08/07/2024	12.424	-0,80%	1,23	1,22	1,25	1,24
05/07/2024	13.770	-2,34%	1,27	1,23	1,30	1,25
04/07/2024	5.001	0,00%	1,22	1,22	1,30	1,28
03/07/2024	5.001	4,07%	1,22	1,22	1,30	1,28
02/07/2024	8.234	-2,38%	1,28	1,22	1,28	1,23
01/07/2024	17.702	0,80%	1,22	1,20	1,26	1,26
28/06/2024	29.468	-1,58%	1,27	1,24	1,31	1,25
27/06/2024	69.296	-4,51%	1,32	1,22	1,36	1,27
26/06/2024	13.948	-0,75%	1,35	1,33	1,43	1,33
25/06/2024	24.042	-3,60%	1,40	1,34	1,53	1,34
24/06/2024	29.064	-5,44%	1,47	1,39	1,55	1,39
21/06/2024	37.725	1,38%	1,44	1,44	1,50	1,47
20/06/2024	14.269	-5,23%	1,53	1,43	1,55	1,45
19/06/2024	24.789	0,00%	1,47	1,40	1,58	1,53
18/06/2024	24.789	-3,77%	1,47	1,40	1,58	1,53
17/06/2024	152.678	-8,25%	1,56	1,4276	1,5795	1,4589
14/06/2024	245.197	-5,92%	1,69	1,56	1,7273	1,59
13/06/2024	547.310	23,36%	1,32	1,29	1,70	1,69
12/06/2024	169.454	-11,04%	1,32	1,3502	1,5331	1,37
11/06/2024	457.421	15,79%	1,32	1,22	1,6399	1,54
10/06/2024	162.953	-1,48%	1,45	1,3129	1,45	1,33
07/06/2024	344.248	-6,24%	1,42	1,2104	1,44	1,3408
06/06/2024	902.537	39,81%	1,02	1,02	1,43	1,44
05/06/2024	33.114	-1,89%	1,06	1,01	1,06	1,04
04/06/2024	50.357	0,00%	1,08	1,0546	1,085	1,06
03/06/2024	22.652	-0,94%	1,08	1,0415	1,08	1,0401
31/05/2024	21.550	0,00%	1,05	1,04	1,14	1,05
30/05/2024	58.324	4,94%	1,01	1,00	1,11	1,0599
29/05/2024	65.678	-1,94%	1,02	1,00	1,10	1,01
28/05/2024	119.670	-2,83%	1,03	1,02	1,08	1,03
27/05/2024	13.522	0,00%	1,07	1,03	1,09	1,06
24/05/2024	13.522	-2,75%	1,07	1,03	1,09	1,06
23/05/2024	40.300	-0,92%	1,09	1,07	1,11	1,08
22/05/2024	16.688	-0,91%	1,09	1,0803	1,11	1,09
21/05/2024	24.798	0,00%	1,11	1,09	1,13	1,10
20/05/2024	25.508	0,46%	1,11	1,08	1,1299	1,095
17/05/2024	53.929	-4,39%	1,15	1,09	1,16	1,09
16/05/2024	27.618	2,23%	1,10	1,10	1,19	1,145
15/05/2024	20.833	0,00%	1,13	1,083	1,14	1,12
14/05/2024	37.941	4,19%	1,09	1,083	1,15	1,12
13/05/2024	29.515	-3,15%	1,09	1,07	1,09	1,075
10/05/2024	128.693	-9,76%	1,23	1,03	1,19	1,11
09/05/2024	31.724	0,82%	1,23	1,20	1,28	1,23
08/05/2024	22.065	-3,18%	1,23	1,1901	1,25	1,22
07/05/2024	19.918	1,59%	1,25	1,22	1,29	1,28
06/05/2024	34.663	4,13%	1,21	1,21	1,30	1,26
03/05/2024	39.161	0,83%	1,20	1,18	1,25	1,21
02/05/2024	31.535	2,56%	1,15	1,1542	1,20	1,20
01/05/2024	21.477	0,86%	1,15	1,1542	1,20	1,17
30/04/2024	46.300	-0,86%	1,15	1,13	1,19	1,16
29/04/2024	101.371	6,31%	1,15	1,135	1,21	1,18
26/04/2024	19.244	-2,63%	1,15	1,12	1,1799	1,11
25/04/2024	9.461	0,00%	1,13	1,12	1,17	1,14
24/04/2024	23.963	0,00%	1,13	1,13	1,18	1,15
23/04/2024	7.949	0,09%	1,13	1,13	1,178	1,151
22/04/2024	22.751	0,87%	1,13	1,1205	1,16	1,16
19/04/2024	13.881	-0,86%	1,14	1,15	1,17	1,15
18/04/2024	131.921	1,75%	1,11	1,091	1,185	1,16
17/04/2024	24.185	-2,56%	1,17	1,15	1,161	1,14
16/04/2024	27.397	-1,27%	1,17	1,15	1,175	1,165
15/04/2024	30.508	-0,83%	1,24	1,1701	1,2499	1,19
12/04/2024	45.132	-3,23%	1,24	1,185	1,2499	1,20
11/04/2024	21.976	2,89%	1,20	1,19	1,27	1,245
10/04/2024	36.920	-4,72%	1,24	1,185	1,26	1,21
09/04/2024	70.414	4,10%	1,25	1,25	1,29	1,27
08/04/2024	33.787	0,00%	1,25	1,22	1,26	1,22
05/04/2024	125.813	6,09%	1,13	1,15	1,2862	1,22
04/04/2024	96.924	3,66%	1,13	1,1136	1,19	1,161
03/04/2024	45.913	2,75%	1,09	1,0689	1,15	1,12
02/04/2024	22.343	-1,80%	1,09	1,08	1,1429	1,09
01/04/2024	24.286	-0,89%	1,09	1,11	1,14	1,11
28/03/2024	33.098	1,68%	1,09	1,08	1,1436	1,1286
27/03/2024	27.941	-0,45%	1,10	1,08	1,12	1,11
26/03/2024	35.416	0,00%	1,12	1,08	1,12	1,115
25/03/2024	69.482	-5,51%	1,15	1,10	1,16	1,115
22/03/2024	38.336	0,43%	1,10	1,13	1,17	1,175
21/03/2024	39.648	6,36%	1,10	1,0936	1,18	1,17
20/03/2024	20.807	0,00%	1,09	1,0734	1,11	1,10
19/03/2024	44.376	3,77%	1,04	1,02	1,10	1,10
18/03/2024	78.794	-0,94%	1,13	1,0501	1,11	1,06
15/03/2024	151.190	-10,13%	1,13	1,06	1,1468	1,0695
14/03/2024	40.943	0,00%	1,23	1,16	1,195	1,18
13/03/2024	37.420	-0,43%	1,23	1,17	1,23	1,17
12/03/2024	32.242	3,51%	1,15	1,15	1,20	1,18
11/03/2024	15.634	-0,07%	1,12	1,1401	1,17	1,1492
08/03/2024	38.527	0,88%	1,12	1,12	1,23	1,15
07/03/2024	72.705	-0,87%	1,13	1,13	1,20	1,14
06/03/2024	11.109	-1,71%	1,17	1,13	1,17	1,15
05/03/2024	32.567	2,66%	1,14	1,1201	1,17	1,16
04/03/2024	25.866	-2,59%	1,14	1,12	1,16	1,13
01/03/2024	26.313	2,66%	1,15	1,15	1,17	1,16
29/02/2024	53.663	1,80%	1,12	1,10	1,1599	1,13
28/02/2024	23.065	-1,77%	1,15	1,1101	1,14	1,11