Iovance BioTherapeutics Inc (IOVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.537.385	2,07%	6,19	6,13	6,39	6,40
29/12/2022	1.908.290	10,39%	5,72	5,61	6,34	6,27
28/12/2022	1.471.300	1,07%	5,62	5,60	5,875	5,68
27/12/2022	1.508.402	-8,17%	6,08	5,605	6,12	5,62
23/12/2022	548.562	0,08%	6,16	5,91	6,23	6,085
22/12/2022	5.787.873	0,50%	5,97	5,75	6,13	6,08
21/12/2022	1.832.368	-0,82%	6,15	6,02	6,325	6,05
20/12/2022	1.694.491	0,66%	6,03	5,96	6,19	6,10
19/12/2022	1.668.138	-6,34%	6,48	6,01	6,48	6,06
16/12/2022	6.920.379	1,41%	6,30	6,16	6,58	6,47
15/12/2022	2.036.407	-5,34%	6,65	6,33	6,75	6,38
14/12/2022	1.428.892	-2,32%	6,86	6,695	6,95	6,74
13/12/2022	2.672.041	4,39%	6,79	6,64	7,02	6,90
12/12/2022	2.260.802	-4,19%	6,93	6,495	6,96	6,63
09/12/2022	13.281.401	-3,21%	6,85	6,41	6,96	6,94
08/12/2022	2.052.123	-1,17%	7,30	7,105	7,37	7,17
07/12/2022	3.671.872	-4,41%	7,52	7,21	7,64	7,255
06/12/2022	14.406.612	-5,48%	7,99	7,49	8,02	7,59
05/12/2022	44.640.751	17,40%	8,23	7,795	8,42	8,03
02/12/2022	47.789.897	6,71%	6,33	6,28	6,89	6,84
01/12/2022	7.914.173	0,16%	6,15	6,32	6,779	6,41
30/11/2022	11.726.967	4,24%	6,15	6,08	6,405	6,40
29/11/2022	11.677.455	3,19%	6,31	6,055	6,285	6,14
28/11/2022	6.280.770	-3,56%	6,15	5,93	6,225	5,96
25/11/2022	2.973.902	0,80%	6,15	6,05	6,29	6,27
24/11/2022	6.686.680	-0,96%	6,28	6,06	6,395	6,22
23/11/2022	6.686.680	-0,96%	6,28	6,06	6,395	6,22
22/11/2022	7.584.250	-3,24%	7,19	6,11	6,58	6,28
21/11/2022	10.465.157	0,15%	7,19	6,28	6,64	6,63
18/11/2022	27.875.727	-6,76%	7,19	5,4283	6,65	6,62
17/11/2022	3.444.791	2,06%	7,19	6,985	7,275	7,44
16/11/2022	4.375.086	-3,44%	8,87	7,26	7,68	7,29
15/11/2022	6.444.654	-0,46%	8,87	7,44	7,85	7,525
14/11/2022	3.209.278	-15,15%	8,87	7,52	8,88	7,535
11/11/2022	2.430.328	2,42%	8,26	8,61	9,3175	8,88
10/11/2022	1.734.098	10,59%	8,26	8,195	8,735	8,67
09/11/2022	814.712	-5,31%	8,26	7,83	8,21	7,84
08/11/2022	1.642.243	0,85%	8,26	8,245	8,745	8,28
07/11/2022	1.410.525	-7,98%	8,95	8,14	9,09	8,19
04/11/2022	1.561.397	4,40%	9,02	8,58	9,26	8,905
03/11/2022	1.061.769	-4,16%	9,33	8,51	8,98	8,53
02/11/2022	1.516.930	-5,02%	9,33	8,90	9,46	8,90
01/11/2022	832.331	0,32%	9,55	9,28	9,61	9,37
31/10/2022	1.280.006	-4,21%	9,63	9,29	10,06	9,34
28/10/2022	735.085	1,94%	9,61	9,14	9,755	9,735
27/10/2022	575.520	-1,45%	9,85	9,48	10,11	9,55
26/10/2022	580.531	-0,10%	9,67	9,535	10,135	9,69
25/10/2022	764.181	4,75%	8,94	9,35	9,81	9,70
24/10/2022	653.367	0,33%	8,94	8,925	9,31	9,26
21/10/2022	623.360	3,24%	8,94	8,83	9,245	9,24
20/10/2022	732.933	1,59%	9,32	8,77	9,325	8,95
19/10/2022	1.011.443	-6,48%	9,32	8,675	9,35	8,81
18/10/2022	640.352	-0,37%	9,32	9,335	9,89	9,405
17/10/2022	830.899	6,67%	9,32	8,92	9,51	9,44
14/10/2022	826.376	-3,17%	9,32	8,83	9,5097	8,85
13/10/2022	1.025.497	-0,76%	8,90	8,865	9,19	9,14
12/10/2022	943.785	3,37%	8,89	8,62	9,27	9,21
11/10/2022	958.000	3,01%	8,39	8,355	9,11	8,91
10/10/2022	1.553.402	-11,46%	9,57	8,63	9,65	8,65
07/10/2022	1.309.055	0,40%	9,83	9,63	10,41	9,99
06/10/2022	514.443	0,71%	9,6715	9,6715	10,08	9,92
05/10/2022	1.074.944	-1,50%	9,80	9,43	10,00	9,85
04/10/2022	1.630.298	7,07%	9,74	9,44	10,02	10,00
03/10/2022	1.531.501	-2,51%	9,58	9,1509	9,91	9,34
30/09/2022	673.536	0,53%	9,46	9,46	10,085	9,58
29/09/2022	688.144	-6,93%	10,06	9,4646	10,12	9,53
28/09/2022	505.431	3,54%	9,99	9,99	10,37	10,24
27/09/2022	914.850	3,13%	9,99	9,71	10,065	9,89
26/09/2022	878.653	-2,04%	9,99	9,57	10,22	9,59
23/09/2022	1.125.628	-2,59%	9,99	9,50	10,00	9,79
22/09/2022	896.695	0,20%	9,95	9,7533	10,215	10,05
21/09/2022	1.168.944	-6,17%	10,77	10,03	10,77	10,03
20/09/2022	810.726	0,47%	10,49	10,45	10,77	10,69
19/09/2022	1.513.858	-1,85%	10,80	10,3101	10,855	10,64
16/09/2022	3.236.435	-8,68%	11,64	10,68	11,70	10,84
15/09/2022	1.074.029	7,14%	10,99	10,9899	11,88	11,86
14/09/2022	902.726	0,73%	11,00	10,73	11,12	11,07
13/09/2022	1.738.904	-5,26%	11,16	10,76	11,305	10,99
12/09/2022	656.694	3,57%	10,69	10,92	11,60	11,60
09/09/2022	743.527	-2,40%	10,69	10,98	11,38	11,00
08/09/2022	1.110.161	4,34%	10,69	10,645	11,375	11,30
07/09/2022	771.686	5,79%	10,00	9,93	10,855	10,60
06/09/2022	988.692	-8,74%	10,98	9,99	11,02	10,02
05/09/2022	698.350	0,37%	11,02	10,69	11,21	10,98
02/09/2022	698.350	0,37%	11,02	10,69	11,21	10,98
01/09/2022	1.189.953	2,05%	10,63	10,38	10,95	10,94
31/08/2022	681.824	2,58%	10,66	10,56	10,84	10,72
30/08/2022	897.003	-2,34%	10,89	10,355	11,10	10,45
29/08/2022	993.870	-2,73%	10,81	10,625	11,2077	10,70
26/08/2022	1.588.160	-5,90%	11,69	10,935	11,73	11,00
25/08/2022	1.091.029	0,43%	11,85	11,46	11,92	11,69
24/08/2022	946.520	-0,77%	11,85	11,4875	11,95	11,65
23/08/2022	1.763.100	-0,26%	11,89	11,44	11,935	11,74
22/08/2022	870.906	-1,92%	11,94	11,65	12,07	11,77
19/08/2022	702.149	-3,07%	12,54	11,70	12,33	12,00
18/08/2022	1.159.437	-3,21%	12,54	11,95	12,665	12,38
17/08/2022	1.041.088	-1,99%	12,74	12,74	13,32	12,79
16/08/2022	1.462.274	1,46%	12,88	12,51	13,275	13,0375
15/08/2022	626.456	1,50%	12,52	12,41	12,925	12,85
12/08/2022	1.144.458	6,93%	12,06	11,90	12,745	12,66