Co-Diagnostics Inc (CODX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	493.820	5,63%	1,52	1,42	1,6567	1,50
27-12-2023	488.722	23,48%	1,13	1,13	1,55	1,42
26-12-2023	71.731	0,00%	1,13	1,12	1,21	1,15
22-12-2023	51.687	-4,96%	1,16	1,11	1,2053	1,15
21-12-2023	67.359	2,54%	1,17	1,17	1,2473	1,21
20-12-2023	33.784	2,61%	1,11	1,14	1,21	1,18
19-12-2023	138.777	3,60%	1,11	1,11	1,22	1,15
18-12-2023	31.152	-1,75%	1,13	1,115	1,16	1,12
15-12-2023	40.758	-1,72%	1,13	1,1007	1,20	1,14
14-12-2023	70.454	0,87%	1,15	1,129	1,235	1,16
13-12-2023	66.828	1,75%	1,32	1,09	1,18	1,16
12-12-2023	70.497	-1,72%	1,32	1,13	1,24	1,14
11-12-2023	40.933	-4,92%	1,32	1,15	1,24	1,16
08-12-2023	32.351	0,00%	1,32	1,16	1,2499	1,22
07-12-2023	69.483	-3,94%	1,32	1,21	1,3486	1,22
06-12-2023	36.340	-3,79%	1,32	1,23	1,30	1,27
05-12-2023	33.210	1,54%	1,27	1,2686	1,33	1,32
04-12-2023	36.716	0,78%	1,29	1,2701	1,32	1,30
01-12-2023	51.471	9,32%	1,16	1,14	1,3391	1,29
30-11-2023	33.583	0,00%	1,14	1,14	1,22	1,18
29-11-2023	75.404	7,27%	1,07	1,07	1,23	1,18
28-11-2023	55.238	1,85%	1,06	1,06	1,12	1,10
27-11-2023	183.880	-4,43%	1,40	1,08	1,15	1,08
24-11-2023	74.697	-10,32%	1,40	1,11	1,295	1,13
23-11-2023	261.298	-11,89%	1,40	1,11	1,4799	1,26
22-11-2023	261.298	-11,89%	1,40	1,11	1,4799	1,26
21-11-2023	54.209	-0,69%	1,43	1,40	1,55	1,43
20-11-2023	92.803	4,35%	1,35	1,35	1,53	1,44
17-11-2023	50.493	-1,08%	1,42	1,38	1,48	1,38
16-11-2023	203.609	0,71%	1,35	1,3201	1,5799	1,3999
15-11-2023	94.282	2,96%	1,37	1,3255	1,46	1,39
14-11-2023	143.379	19,13%	1,15	1,14	1,37	1,37
13-11-2023	13.646	0,88%	1,13	1,13	1,1768	1,15
10-11-2023	100.686	-10,24%	1,22	1,1205	1,36	1,14
09-11-2023	74.206	1,63%	1,22	1,22	1,36	1,25
08-11-2023	23.367	0,82%	1,22	1,2185	1,27	1,23
07-11-2023	15.665	0,00%	1,21	1,20	1,2699	1,22
06-11-2023	43.625	-8,27%	1,10	1,22	1,38	1,22
03-11-2023	182.024	20,91%	1,10	1,10	1,36	1,33
02-11-2023	38.812	2,80%	1,06	1,06	1,1499	1,10
01-11-2023	9.252	1,87%	1,07	1,07	1,09	1,09
31-10-2023	22.247	0,94%	1,04	1,04	1,09	1,07
30-10-2023	8.260	0,61%	1,06	1,06	1,09	1,0765
27-10-2023	16.162	-0,05%	1,08	1,06	1,0901	1,0695
26-10-2023	10.372	-1,84%	1,07	1,07	1,0986	1,07
25-10-2023	8.609	0,00%	1,08	1,07	1,11	1,09
24-10-2023	15.659	-0,91%	1,08	1,07	1,11	1,09
23-10-2023	19.537	5,77%	1,06	1,0597	1,14	1,10
20-10-2023	24.711	-5,46%	1,12	1,04	1,15	1,04
19-10-2023	12.110	0,92%	1,07	1,07	1,13	1,10
18-10-2023	13.501	-0,91%	1,07	1,10	1,10	1,09
17-10-2023	36.962	1,85%	1,07	1,10	1,16	1,10
16-10-2023	49.642	1,89%	1,04	1,04	1,15	1,08
13-10-2023	31.410	-0,94%	1,05	1,05	1,10	1,06
12-10-2023	20.729	0,30%	1,05	1,05	1,08	1,0632
11-10-2023	65.133	0,00%	1,05	1,0401	1,09	1,06
10-10-2023	27.810	1,92%	1,05	1,0408	1,0799	1,06