Co-Diagnostics Inc (CODX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	56.203	-4,35%	1,37	1,32	1,39	1,32
19/05/2023	19.424	2,99%	1,34	1,34	1,38	1,38
18/05/2023	48.730	-0,74%	1,32	1,319	1,39	1,34
17/05/2023	41.596	-2,17%	1,38	1,35	1,40	1,35
16/05/2023	41.667	2,22%	1,36	1,33	1,42	1,38
15/05/2023	60.260	1,50%	1,38	1,35	1,40	1,35
12/05/2023	107.373	7,26%	1,31	1,2052	1,37	1,33
11/05/2023	129.213	-5,70%	1,30	1,20	1,30	1,24
10/05/2023	117.433	-1,13%	1,33	1,27	1,35	1,315
09/05/2023	63.879	-3,62%	1,38	1,31	1,40	1,33
08/05/2023	37.155	0,00%	1,40	1,34	1,42	1,38
05/05/2023	45.263	2,99%	1,34	1,32	1,39	1,38
04/05/2023	41.431	-4,29%	1,33	1,322	1,38	1,34
03/05/2023	32.491	3,70%	1,33	1,33	1,42	1,40
02/05/2023	16.550	-1,46%	1,37	1,32	1,38	1,35
01/05/2023	31.896	-0,73%	1,38	1,34	1,39	1,37
28/04/2023	101.085	4,55%	1,32	1,32	1,43	1,38
27/04/2023	63.846	-2,22%	1,35	1,32	1,36	1,32
26/04/2023	30.503	0,75%	1,36	1,3448	1,40	1,35
25/04/2023	65.152	-4,29%	1,40	1,34	1,4091	1,34
24/04/2023	33.654	-1,38%	1,43	1,40	1,49	1,43
21/04/2023	36.941	-3,97%	1,53	1,45	1,53	1,45
20/04/2023	41.523	1,34%	1,48	1,48	1,555	1,51
19/04/2023	86.684	-3,25%	1,52	1,48	1,6001	1,49
18/04/2023	43.822	-0,65%	1,54	1,53	1,59	1,54
17/04/2023	85.423	-0,64%	1,56	1,50	1,61	1,55
14/04/2023	34.249	-4,88%	1,65	1,56	1,63	1,56
13/04/2023	60.361	2,50%	1,62	1,60	1,655	1,64
12/04/2023	112.936	4,58%	1,54	1,525	1,62	1,60
11/04/2023	86.244	2,34%	1,49	1,49	1,555	1,53
10/04/2023	111.672	1,70%	1,50	1,46	1,52	1,495
06/04/2023	79.601	2,08%	1,48	1,42	1,485	1,47
05/04/2023	64.305	3,60%	1,39	1,39	1,47	1,44
04/04/2023	61.653	-4,14%	1,46	1,39	1,48	1,39
03/04/2023	76.039	-2,03%	1,46	1,41	1,4905	1,45
31/03/2023	45.844	0,00%	1,47	1,46	1,51	1,48
30/03/2023	83.897	1,37%	1,49	1,47	1,53	1,48
29/03/2023	124.550	5,04%	1,42	1,42	1,50	1,46
28/03/2023	103.622	-0,71%	1,41	1,38	1,47	1,39
27/03/2023	144.337	0,72%	1,36	1,32	1,42	1,40
24/03/2023	225.169	-2,43%	1,44	1,35	1,518	1,4147
23/03/2023	282.275	-11,04%	1,65	1,45	1,7292	1,45
22/03/2023	384.648	-15,18%	1,95	1,58	1,9553	1,62
21/03/2023	88.328	0,53%	1,96	1,88	2,04	1,91
20/03/2023	304.179	-23,39%	2,50	1,87	2,53	1,90
17/03/2023	155.341	-16,22%	2,50	2,44	2,77	2,48
16/03/2023	46.352	1,72%	2,89	2,85	2,98	2,96
15/03/2023	34.097	-2,68%	2,85	2,85	2,95	2,91
14/03/2023	47.984	5,28%	2,90	2,85	3,01	2,99
13/03/2023	37.262	-0,70%	2,84	2,822	2,99	2,84
10/03/2023	48.458	-0,69%	2,88	2,80	2,94	2,86
09/03/2023	42.538	-1,71%	2,95	2,88	3,01	2,88
08/03/2023	81.006	0,34%	2,91	2,86	3,07	2,93
07/03/2023	25.246	-3,31%	3,02	2,92	3,02	2,92
06/03/2023	39.458	-0,33%	3,06	2,9904	3,10	3,02
03/03/2023	44.686	1,34%	3,00	3,00	3,10	3,03
02/03/2023	17.591	4,18%	2,86	2,855	3,03	2,99
01/03/2023	31.558	-0,69%	2,90	2,80	2,93	2,87
28/02/2023	14.449	0,70%	2,88	2,88	2,93	2,89
27/02/2023	34.564	-4,65%	3,03	2,87	3,0331	2,87
24/02/2023	38.725	-2,59%	3,06	2,96	3,05	3,01
23/02/2023	87.888	1,98%	3,03	3,01	3,1676	3,09
22/02/2023	46.254	2,02%	2,98	2,97	3,06	3,03
21/02/2023	78.027	-2,30%	2,80	2,80	3,03	2,97
20/02/2023	25.334	0,33%	2,99	2,99	3,08	3,04
17/02/2023	25.334	0,33%	2,99	2,99	3,08	3,04
16/02/2023	78.304	4,84%	2,89	2,8538	3,09	3,03
15/02/2023	37.046	1,76%	2,82	2,81	2,92	2,89
14/02/2023	20.133	-0,70%	2,85	2,81	2,91	2,84
13/02/2023	38.552	0,00%	2,85	2,84	2,945	2,86
10/02/2023	74.315	2,88%	2,75	2,72	2,88	2,86
09/02/2023	36.963	-2,11%	2,83	2,77	2,845	2,78
08/02/2023	43.031	0,35%	2,92	2,80	2,92	2,84
07/02/2023	54.836	0,00%	2,81	2,7507	2,88	2,83
06/02/2023	51.282	-4,07%	2,95	2,79	3,08	2,83
03/02/2023	70.404	-6,35%	3,09	2,90	3,21	2,95
02/02/2023	163.515	0,00%	3,16	3,12	3,274	3,15
01/02/2023	137.723	-2,78%	3,21	3,15	3,32	3,15
31/01/2023	222.075	4,80%	3,08	3,0454	3,33	3,2173
30/01/2023	137.414	6,23%	2,89	2,88	3,09	3,07
27/01/2023	44.803	1,40%	2,86	2,8315	2,92	2,89
26/01/2023	42.516	0,71%	2,86	2,80	2,90	2,85
25/01/2023	49.213	0,89%	2,80	2,72	2,86	2,83
24/01/2023	48.251	-3,28%	2,90	2,80	2,92	2,805
23/01/2023	79.099	-1,70%	2,97	2,80	2,97	2,90
20/01/2023	41.920	4,61%	2,81	2,81	2,98	2,95
19/01/2023	35.912	-0,35%	2,85	2,80	2,865	2,82
18/01/2023	97.811	-7,52%	3,06	2,82	3,06	2,83
17/01/2023	109.357	3,03%	3,08	2,98	3,17	3,06
16/01/2023	55.227	3,85%	2,81	2,81	3,04	2,97
13/01/2023	55.227	3,85%	2,81	2,81	3,04	2,97
12/01/2023	64.631	0,00%	2,90	2,79	2,94	2,86
11/01/2023	52.957	2,51%	2,83	2,795	2,89	2,86
10/01/2023	47.100	6,49%	2,64	2,62	2,81	2,79
09/01/2023	28.477	2,75%	2,55	2,55	2,66	2,62
06/01/2023	51.075	0,00%	2,57	2,5112	2,6183	2,55
05/01/2023	40.393	-2,30%	2,60	2,55	2,65	2,55
04/01/2023	35.266	3,16%	2,55	2,52	2,66	2,61
03/01/2023	72.745	0,40%	2,53	2,53	2,64	2,53
02/01/2023	166.978	-1,19%	2,48	2,42	2,61	2,50