Co-Diagnostics Inc (CODX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	39.117	-0,95%	1,00	1,00	1,0675	1,04
06/10/2023	21.358	1,94%	1,01	1,01	1,09	1,05
05/10/2023	29.917	0,00%	1,00	1,03	1,10	1,03
04/10/2023	49.972	3,00%	1,00	0,986	1,07	1,03
03/10/2023	49.472	-4,76%	1,05	0,99	1,0525	1,00
02/10/2023	46.014	-2,83%	1,05	1,03	1,08	1,03
29/09/2023	23.637	-1,85%	1,07	1,06	1,1399	1,06
28/09/2023	37.879	7,48%	1,11	1,07	1,14	1,15
27/09/2023	47.299	-0,93%	1,11	1,07	1,13	1,07
26/09/2023	35.035	1,89%	1,05	1,05	1,13	1,08
25/09/2023	37.806	0,95%	1,05	1,05	1,10	1,06
22/09/2023	69.784	1,85%	1,04	1,03	1,11	1,0694
21/09/2023	61.369	0,97%	1,07	1,07	1,10	1,04
20/09/2023	28.632	-0,96%	1,04	1,03	1,1399	1,03
19/09/2023	112.906	-7,97%	1,09	1,02	1,13	1,04
18/09/2023	55.567	-3,42%	1,20	1,10	1,2099	1,13
15/09/2023	225.333	-6,40%	1,21	1,17	1,30	1,17
14/09/2023	54.433	2,46%	1,25	1,22	1,2636	1,25
13/09/2023	27.827	0,83%	1,25	1,22	1,25	1,22
12/09/2023	39.913	0,00%	1,22	1,21	1,2427	1,21
11/09/2023	45.768	-1,63%	1,25	1,205	1,24	1,21
08/09/2023	34.881	-1,60%	1,25	1,21	1,25	1,23
07/09/2023	43.741	2,46%	1,22	1,20	1,26	1,25
06/09/2023	18.512	0,00%	1,22	1,2012	1,23	1,22
05/09/2023	81.191	1,67%	1,21	1,21	1,28	1,22
04/09/2023	51.657	-3,23%	1,23	1,20	1,2601	1,20
01/09/2023	51.657	-3,23%	1,23	1,20	1,2601	1,20
31/08/2023	61.450	-7,46%	1,37	1,23	1,37	1,24
30/08/2023	109.537	4,69%	1,25	1,29	1,39	1,34
29/08/2023	139.690	1,59%	1,25	1,1985	1,34	1,28
28/08/2023	89.212	5,88%	1,21	1,1985	1,27	1,26
25/08/2023	21.329	-2,46%	1,21	1,19	1,2174	1,19
24/08/2023	17.299	-1,61%	1,21	1,20	1,2532	1,22
23/08/2023	53.862	-3,13%	1,21	1,2301	1,28	1,24
22/08/2023	78.538	4,92%	1,21	1,2128	1,28	1,28
21/08/2023	22.277	0,83%	1,19	1,22	1,2499	1,22
18/08/2023	101.177	-3,20%	1,24	1,2101	1,29	1,21
17/08/2023	17.632	1,63%	1,21	1,21	1,27	1,25
16/08/2023	96.701	1,65%	1,21	1,19	1,28	1,23
15/08/2023	40.798	-6,92%	1,28	1,21	1,3215	1,21
14/08/2023	94.063	12,07%	1,25	1,15	1,35	1,30
11/08/2023	74.404	-4,13%	1,25	1,12	1,25	1,16
10/08/2023	150.922	-6,92%	1,30	1,18	1,3699	1,21
09/08/2023	26.903	-5,11%	1,37	1,30	1,3784	1,30
08/08/2023	213.087	5,39%	1,31	1,2537	1,41	1,37
07/08/2023	22.454	-1,52%	1,31	1,28	1,3154	1,30
04/08/2023	35.721	0,66%	1,32	1,3014	1,34	1,3287
03/08/2023	63.589	-3,65%	1,41	1,32	1,40	1,32
02/08/2023	39.874	-3,92%	1,41	1,32	1,41	1,35
01/08/2023	245.783	-9,94%	1,56	1,35	1,63	1,405
31/07/2023	307.242	18,18%	1,31	1,27	1,58	1,56
28/07/2023	33.384	-2,22%	1,37	1,32	1,37	1,32
27/07/2023	48.083	-6,99%	1,45	1,3001	1,46	1,3486
26/07/2023	36.328	-1,36%	1,45	1,42	1,4891	1,45
25/07/2023	87.704	2,08%	1,42	1,40	1,50	1,47
24/07/2023	607.433	-22,16%	1,68	1,34	1,87	1,44
21/07/2023	228.583	11,45%	1,68	1,60	1,87	1,85
20/07/2023	243.361	9,93%	1,50	1,46	1,71	1,66
19/07/2023	235.408	7,09%	1,34	1,4001	1,60	1,51
18/07/2023	145.786	4,44%	1,34	1,315	1,41	1,41
17/07/2023	148.523	0,00%	1,33	1,27	1,3679	1,35
14/07/2023	96.032	-1,46%	1,33	1,2783	1,37	1,35
13/07/2023	183.998	10,48%	1,25	1,23	1,40	1,37
12/07/2023	87.456	0,81%	1,26	1,23	1,29	1,25
11/07/2023	63.758	5,98%	1,15	1,15	1,2456	1,24
10/07/2023	30.615	0,86%	1,17	1,13	1,21	1,17
07/07/2023	75.360	3,57%	1,11	1,13	1,2028	1,16
06/07/2023	64.788	0,90%	1,12	1,11	1,14	1,12
05/07/2023	91.562	-3,51%	1,10	1,07	1,1378	1,10
04/07/2023	29.005	0,90%	1,10	1,0888	1,15	1,12
03/07/2023	29.005	0,90%	1,10	1,0888	1,15	1,12
30/06/2023	39.632	-0,89%	1,10	1,10	1,15	1,11
29/06/2023	18.384	1,82%	1,10	1,0801	1,12	1,12
28/06/2023	21.777	0,00%	1,10	1,0801	1,12	1,10
27/06/2023	35.386	-0,90%	1,12	1,10	1,1398	1,10
26/06/2023	29.389	0,91%	1,11	1,10	1,1469	1,11
23/06/2023	39.660	1,85%	1,09	1,09	1,12	1,10
22/06/2023	15.479	-3,57%	1,09	1,09	1,12	1,08
21/06/2023	60.384	3,70%	1,08	1,07	1,15	1,12
20/06/2023	28.455	0,94%	1,07	1,07	1,095	1,08
19/06/2023	74.915	-0,93%	1,09	1,07	1,10	1,07
16/06/2023	74.915	-0,93%	1,09	1,07	1,10	1,07
15/06/2023	36.332	3,85%	1,04	1,04	1,08	1,08
14/06/2023	34.774	-1,89%	1,04	1,04	1,06	1,04
13/06/2023	24.551	-1,85%	1,08	1,06	1,09	1,06
12/06/2023	44.852	3,85%	1,10	1,02	1,08	1,08
09/06/2023	68.406	-2,80%	1,10	1,02	1,109	1,04
08/06/2023	129.342	0,00%	1,08	1,06	1,11	1,07
07/06/2023	27.119	0,00%	1,08	1,07	1,12	1,07
06/06/2023	36.958	2,89%	1,03	1,03	1,08	1,07
05/06/2023	43.046	-4,59%	1,08	1,04	1,14	1,04
02/06/2023	59.710	0,00%	1,10	1,085	1,17	1,09
01/06/2023	38.358	0,00%	1,09	1,09	1,13	1,09
31/05/2023	60.044	-0,93%	1,08	1,07	1,10	1,09
30/05/2023	60.044	-0,93%	1,08	1,07	1,10	1,07
29/05/2023	87.925	0,00%	1,11	0,975	1,15	1,08
26/05/2023	87.925	0,00%	1,11	0,975	1,15	1,08
25/05/2023	171.642	-13,60%	1,32	1,08	1,27	1,08
24/05/2023	112.006	-5,30%	1,32	1,24	1,34	1,25
23/05/2023	26.612	0,00%	1,32	1,32	1,36	1,32