Co-Diagnostics Inc (CODX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,39%	1,15	1,09	1,16	1,09
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
27/02/2024	39.983	0,89%	1,15	1,12	1,1694	1,13
26/02/2024	20.525	-0,89%	1,12	1,12	1,1499	1,12
23/02/2024	77.221	0,89%	1,13	1,10	1,13	1,13
22/02/2024	46.581	0,90%	1,12	1,10	1,14	1,12
21/02/2024	34.810	-2,63%	1,14	1,11	1,1644	1,11
20/02/2024	55.358	-1,72%	1,17	1,14	1,20	1,14
19/02/2024	2.806	0,00%	1,17	1,16	1,17	1,16
16/02/2024	2.806	-3,33%	1,17	1,16	1,17	1,16
15/02/2024	22.745	-3,33%	1,19	1,16	1,1999	1,16
14/02/2024	50.863	1,70%	1,23	1,16	1,23	1,20
13/02/2024	13.160	-2,48%	1,18	1,16	1,20	1,18
12/02/2024	56.539	1,68%	1,18	1,18	1,23	1,21
09/02/2024	31.988	-1,25%	1,19	1,16	1,195	1,185
08/02/2024	31.095	1,70%	1,17	1,17	1,215	1,20
07/02/2024	31.885	-1,67%	1,20	1,15	1,20	1,18
06/02/2024	10.140	0,00%	1,15	1,19	1,23	1,20
05/02/2024	41.791	2,56%	1,15	1,15	1,233	1,20
02/02/2024	46.003	-4,13%	1,25	1,15	1,2089	1,16
01/02/2024	27.102	-3,20%	1,25	1,20	1,2599	1,21
31/01/2024	23.658	0,81%	1,26	1,20	1,28	1,25
30/01/2024	35.893	-4,62%	1,27	1,23	1,32	1,24
29/01/2024	28.634	3,18%	1,27	1,26	1,31	1,30
26/01/2024	38.672	0,00%	1,27	1,26	1,33	1,26
25/01/2024	32.445	-1,56%	1,27	1,26	1,3174	1,26
24/01/2024	42.751	0,79%	1,27	1,26	1,34	1,28
23/01/2024	30.900	0,79%	1,21	1,26	1,34	1,27
22/01/2024	54.740	3,28%	1,21	1,21	1,30	1,26
19/01/2024	54.987	-3,18%	1,26	1,1828	1,2764	1,22
18/01/2024	38.046	-0,79%	1,30	1,245	1,31	1,26
17/01/2024	73.373	-3,82%	1,27	1,2052	1,2801	1,26
16/01/2024	155.567	-6,43%	1,49	1,25	1,49	1,31
15/01/2024	35.324	-1,41%	1,45	1,35	1,47	1,40
12/01/2024	35.324	-1,41%	1,45	1,35	1,47	1,40
11/01/2024	132.301	2,16%	1,40	1,3682	1,50	1,42
10/01/2024	137.582	0,00%	1,40	1,35	1,50	1,40
09/01/2024	103.935	0,00%	1,40	1,38	1,45	1,40
08/01/2024	98.446	10,72%	1,30	1,25	1,43	1,4394
05/01/2024	54.412	-5,80%	1,38	1,30	1,4583	1,30
04/01/2024	59.531	0,00%	1,37	1,36	1,4598	1,38
03/01/2024	50.680	-3,52%	1,42	1,36	1,42	1,37
02/01/2024	103.286	6,77%	1,48	1,3001	1,48	1,42
29/12/2023	273.725	-11,33%	1,48	1,3001	1,55	1,33