Lineage Cell Therapeutics Inc (LCTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	271.321	-4,59%	1,06	1,04	1,09	1,04
27/02/2024	208.751	4,81%	1,03	1,03	1,10	1,09
26/02/2024	197.611	0,97%	1,03	1,03	1,06	1,04
23/02/2024	257.053	-3,74%	1,07	1,025	1,0725	1,03
22/02/2024	222.901	0,94%	1,07	1,0501	1,10	1,07
21/02/2024	283.178	-2,75%	1,06	1,05	1,105	1,06
20/02/2024	212.507	-1,77%	1,115	1,07	1,1499	1,11
19/02/2024	131.088	0,00%	1,12	1,105	1,16	1,13
16/02/2024	131.088	9,71%	1,12	1,105	1,16	1,13
15/02/2024	359.490	9,71%	1,06	1,03	1,15	1,13
14/02/2024	289.563	0,98%	1,04	1,00	1,06	1,03
13/02/2024	453.729	-5,56%	1,10	1,02	1,108	1,02
12/02/2024	488.914	-0,16%	1,13	1,0675	1,1394	1,0783
09/02/2024	1.608.605	0,00%	1,13	1,055	1,15	1,08
08/02/2024	270.785	1,91%	1,11	1,02	1,08	1,07
07/02/2024	469.713	-5,41%	1,11	1,05	1,12	1,05
06/02/2024	549.468	6,73%	1,08	1,075	1,15	1,11
05/02/2024	506.626	10,20%	1,00	0,9938	1,11	1,08
02/02/2024	366.199	14,98%	0,8997	0,8816	0,992	0,992
01/02/2024	1.132.087	-5,67%	0,9487	0,8588	1,0361	0,8774
31/01/2024	465.285	-6,99%	1,02	0,9201	1,015	0,9301
30/01/2024	378.472	-7,73%	1,10	0,99	1,0767	1,015
29/01/2024	181.878	0,00%	1,10	1,06	1,105	1,10
26/01/2024	160.465	0,92%	1,09	1,0801	1,1204	1,10
25/01/2024	491.291	3,81%	1,04	1,03	1,09	1,09
24/01/2024	210.510	0,96%	1,06	1,035	1,07	1,05
23/01/2024	138.685	0,97%	1,08	1,02	1,08	1,04
22/01/2024	549.092	-0,95%	1,045	1,02	1,10	1,04
19/01/2024	244.785	-4,63%	1,14	1,03	1,14	1,03
18/01/2024	144.557	-2,70%	1,14	1,08	1,14	1,08
17/01/2024	173.331	-1,33%	1,09	1,08	1,13	1,115
16/01/2024	335.720	2,73%	1,09	1,08	1,16	1,13
15/01/2024	156.579	-2,66%	1,14	1,10	1,1401	1,10
12/01/2024	156.579	-2,66%	1,14	1,10	1,1401	1,10
11/01/2024	183.802	-5,83%	1,165	1,13	1,185	1,13
10/01/2024	434.506	-1,64%	1,23	1,20	1,24	1,20
09/01/2024	436.663	-2,40%	1,22	1,22	1,31	1,22
08/01/2024	569.686	4,17%	1,13	1,12	1,28	1,25
05/01/2024	471.219	-1,64%	1,205	1,13	1,21	1,20
04/01/2024	1.102.264	0,83%	1,205	1,155	1,27	1,22
03/01/2024	1.254.187	11,01%	1,10	1,0901	1,26	1,21
02/01/2024	680.125	0,00%	1,08	1,08	1,145	1,09
29/12/2023	434.101	-5,22%	1,15	1,06	1,16	1,09
28/12/2023	371.455	-2,54%	1,17	1,12	1,19	1,15
27/12/2023	131.731	5,36%	1,115	1,115	1,1699	1,18
26/12/2023	169.177	2,74%	1,09	1,075	1,125	1,1199
22/12/2023	386.837	0,93%	1,00	1,03	1,09	1,09
21/12/2023	331.401	8,91%	1,00	0,9727	1,10	1,10
20/12/2023	337.940	3,06%	0,9855	0,9727	1,05	1,01
19/12/2023	362.557	-7,55%	1,02	0,97	1,04	0,98
18/12/2023	371.760	16,47%	0,96	0,9199	1,083	1,06
15/12/2023	549.151	-5,72%	0,96	0,9007	0,9871	0,9101
14/12/2023	313.067	0,03%	0,9808	0,9459	0,9899	0,9653
13/12/2023	335.316	1,58%	0,9564	0,9245	0,9698	0,9697
12/12/2023	194.357	-1,79%	0,9701	0,93	0,9897	0,9615
11/12/2023	353.328	-5,77%	1,03	0,93	1,03	0,98
08/12/2023	284.397	-2,80%	1,05	1,02	1,10	1,04
07/12/2023	134.276	4,90%	1,01	1,00	1,07	1,07
06/12/2023	183.454	0,50%	1,01	0,9901	1,0599	1,005
05/12/2023	213.438	0,00%	1,015	1,00	1,045	1,00
04/12/2023	127.197	2,67%	1,01	0,9844	1,02	1,02
01/12/2023	132.260	1,17%	0,9701	0,96	1,02	0,9935
30/11/2023	123.258	-2,77%	0,9901	0,96	1,005	0,982
29/11/2023	187.349	6,32%	0,98	0,9516	0,9998	1,01
28/11/2023	399.697	-1,90%	0,9722	0,95	0,9801	0,95
27/11/2023	189.599	-1,48%	0,9889	0,95	1,01	0,9684
24/11/2023	100.259	-1,50%	0,99	0,97	1,01	0,985
23/11/2023	123.430	5,20%	0,9799	0,97	1,00	1,01
22/11/2023	123.314	4,16%	0,9799	0,97	1,00	1,00
21/11/2023	218.046	-10,27%	1,03	0,96	1,045	0,9601
20/11/2023	260.114	12,63%	0,9718	0,97	1,07	1,07
17/11/2023	177.317	0,29%	0,95	0,931	0,98	0,95
16/11/2023	344.744	-3,83%	1,01	0,93	1,02	0,9473
15/11/2023	233.178	-2,48%	1,02	0,99	1,02	0,985
14/11/2023	330.123	4,27%	1,00	0,9801	1,02	1,01
13/11/2023	601.807	-6,87%	1,05	0,9655	1,06	0,9686
10/11/2023	408.535	-2,80%	1,09	1,03	1,09	1,04
09/11/2023	194.627	-1,82%	1,15	1,07	1,1399	1,08
08/11/2023	219.134	-2,66%	1,11	1,08	1,1601	1,10
07/11/2023	112.445	4,63%	1,16	1,0809	1,13	1,13
06/11/2023	226.965	-7,69%	1,12	1,075	1,1684	1,08
03/11/2023	185.050	3,54%	1,12	1,12	1,20	1,17
02/11/2023	316.789	0,83%	1,135	1,00	1,1692	1,1293
01/11/2023	140.500	-1,75%	1,125	1,1128	1,15	1,12
31/10/2023	88.251	-0,89%	1,11	1,11	1,14	1,12
30/10/2023	220.715	0,00%	1,15	1,09	1,13	1,13
27/10/2023	78.594	-0,44%	1,15	1,14	1,17	1,145
26/10/2023	197.720	1,77%	1,185	1,11	1,15	1,15
25/10/2023	184.577	-5,09%	1,185	1,12	1,19	1,12
24/10/2023	90.163	2,59%	1,18	1,18	1,20	1,19
23/10/2023	170.640	-2,50%	1,18	1,16	1,20	1,17
20/10/2023	73.027	1,70%	1,19	1,18	1,215	1,20
19/10/2023	187.564	-2,48%	1,205	1,18	1,235	1,18
18/10/2023	266.136	-3,20%	1,255	1,20	1,24	1,21
17/10/2023	246.891	-3,10%	1,255	1,25	1,28	1,25
16/10/2023	157.014	0,00%	1,28	1,24	1,305	1,29
13/10/2023	149.921	1,58%	1,28	1,2645	1,29	1,29
12/10/2023	267.243	-0,78%	1,26	1,24	1,28	1,27
11/10/2023	189.888	-4,48%	1,305	1,27	1,3299	1,28
10/10/2023	329.810	3,88%	1,305	1,25	1,37	1,34