Lineage Cell Therapeutics Inc (LCTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	220.688	-4,07%	1,32	1,25	1,32	1,295
06/10/2023	381.910	2,27%	1,315	1,275	1,36	1,35
05/10/2023	413.959	10,00%	1,11	1,2389	1,34	1,32
04/10/2023	220.939	9,91%	1,12	1,10	1,22	1,22
03/10/2023	446.871	-0,89%	1,12	1,11	1,145	1,12
02/10/2023	181.290	-4,24%	1,20	1,13	1,2099	1,13
29/09/2023	116.405	0,86%	1,19	1,17	1,1975	1,18
28/09/2023	135.479	-1,68%	1,18	1,15	1,20	1,17
27/09/2023	118.719	2,59%	1,18	1,16	1,225	1,19
26/09/2023	144.214	-1,70%	1,18	1,16	1,21	1,16
25/09/2023	239.117	-0,84%	1,18	1,145	1,20	1,18
22/09/2023	287.544	-5,51%	1,26	1,185	1,26	1,20
21/09/2023	137.575	-2,33%	1,31	1,26	1,2999	1,26
20/09/2023	44.670	0,00%	1,31	1,29	1,335	1,29
19/09/2023	124.658	-1,53%	1,31	1,29	1,335	1,29
18/09/2023	175.974	-2,24%	1,35	1,30	1,35	1,31
15/09/2023	294.048	2,29%	1,31	1,29	1,36	1,34
14/09/2023	205.906	0,00%	1,31	1,29	1,335	1,31
13/09/2023	150.431	-0,76%	1,345	1,32	1,34	1,31
12/09/2023	129.179	0,00%	1,33	1,31	1,35	1,33
11/09/2023	163.224	-2,21%	1,35	1,32	1,37	1,33
08/09/2023	119.213	-1,45%	1,355	1,36	1,40	1,36
07/09/2023	128.372	2,22%	1,355	1,335	1,39	1,38
06/09/2023	129.017	-2,17%	1,35	1,35	1,40	1,35
05/09/2023	170.714	2,99%	1,35	1,35	1,405	1,38
04/09/2023	108.899	1,52%	1,37	1,33	1,375	1,34
01/09/2023	108.899	1,52%	1,37	1,33	1,375	1,34
31/08/2023	124.250	-1,48%	1,38	1,32	1,39	1,33
30/08/2023	110.415	-2,88%	1,36	1,36	1,415	1,35
29/08/2023	105.061	1,47%	1,36	1,34	1,40	1,38
28/08/2023	113.605	1,11%	1,36	1,35	1,38	1,365
25/08/2023	127.557	0,00%	1,36	1,32	1,3699	1,35
24/08/2023	144.670	-2,90%	1,37	1,32	1,40	1,34
23/08/2023	119.785	1,47%	1,37	1,35	1,39	1,38
22/08/2023	104.418	0,37%	1,415	1,36	1,395	1,375
21/08/2023	104.019	-2,84%	1,415	1,37	1,415	1,37
18/08/2023	116.784	2,17%	1,36	1,37	1,4106	1,41
17/08/2023	252.376	-0,72%	1,36	1,34	1,385	1,38
16/08/2023	462.401	-4,80%	1,46	1,38	1,49	1,39
15/08/2023	131.771	2,82%	1,41	1,39	1,48	1,46
14/08/2023	179.888	-1,39%	1,45	1,42	1,4806	1,42
11/08/2023	183.010	2,13%	1,48	1,40	1,4806	1,44
10/08/2023	172.954	-2,08%	1,45	1,4006	1,489	1,41
09/08/2023	175.667	1,41%	1,425	1,41	1,48	1,44
08/08/2023	137.881	2,16%	1,38	1,38	1,435	1,42
07/08/2023	202.853	-1,42%	1,43	1,37	1,425	1,39
04/08/2023	146.809	0,71%	1,43	1,4001	1,425	1,42
03/08/2023	164.248	1,44%	1,38	1,37	1,46	1,41
02/08/2023	153.341	-2,11%	1,40	1,38	1,41	1,39
01/08/2023	216.429	-7,19%	1,51	1,41	1,54	1,42
31/07/2023	651.783	8,51%	1,43	1,42	1,53	1,53
28/07/2023	208.683	1,44%	1,37	1,37	1,435	1,41
27/07/2023	141.764	-0,71%	1,41	1,39	1,42	1,39
26/07/2023	109.987	2,94%	1,37	1,36	1,40	1,40
25/07/2023	165.386	-3,57%	1,40	1,35	1,4199	1,35
24/07/2023	218.644	-1,41%	1,415	1,37	1,425	1,40
21/07/2023	239.495	-5,34%	1,50	1,401	1,50	1,401
20/07/2023	335.415	3,50%	1,43	1,40	1,48	1,48
19/07/2023	259.649	-2,06%	1,46	1,42	1,48	1,43
18/07/2023	629.277	6,57%	1,37	1,36	1,485	1,46
17/07/2023	151.693	2,24%	1,35	1,35	1,38	1,37
14/07/2023	308.945	-2,88%	1,38	1,34	1,3872	1,35
13/07/2023	172.615	0,00%	1,38	1,36	1,415	1,39
12/07/2023	146.237	0,73%	1,41	1,38	1,4142	1,39
11/07/2023	148.255	-1,43%	1,38	1,38	1,41	1,38
10/07/2023	125.957	2,19%	1,36	1,36	1,42	1,40
07/07/2023	186.389	0,74%	1,35	1,36	1,39	1,37
06/07/2023	260.243	0,74%	1,35	1,31	1,38	1,36
05/07/2023	276.433	-4,26%	1,40	1,33	1,40	1,35
04/07/2023	115.872	-2,13%	1,43	1,36	1,435	1,38
03/07/2023	115.872	-2,13%	1,43	1,36	1,435	1,38
30/06/2023	216.103	0,00%	1,39	1,375	1,41	1,40
29/06/2023	190.539	2,19%	1,39	1,36	1,405	1,40
28/06/2023	259.790	0,00%	1,37	1,35	1,39	1,37
27/06/2023	276.723	0,74%	1,35	1,32	1,39	1,36
26/06/2023	466.081	-0,74%	1,38	1,33	1,42	1,35
23/06/2023	3.813.567	-8,11%	1,46	1,34	1,49	1,36
22/06/2023	272.176	-1,33%	1,485	1,46	1,52	1,48
21/06/2023	429.906	1,35%	1,44	1,44	1,56	1,50
20/06/2023	331.227	4,97%	1,41	1,40	1,51	1,48
19/06/2023	424.462	-7,84%	1,53	1,41	1,569	1,41
16/06/2023	424.462	-7,84%	1,53	1,41	1,569	1,41
15/06/2023	470.657	6,25%	1,475	1,46	1,53	1,53
14/06/2023	315.464	-3,36%	1,46	1,42	1,50	1,44
13/06/2023	548.975	8,76%	1,41	1,371	1,49	1,49
12/06/2023	173.661	-0,73%	1,38	1,37	1,405	1,37
09/06/2023	466.957	6,98%	1,29	1,295	1,40	1,38
08/06/2023	472.989	-4,44%	1,36	1,29	1,36	1,29
07/06/2023	297.123	0,00%	1,37	1,33	1,375	1,35
06/06/2023	455.548	5,47%	1,305	1,29	1,3927	1,35
05/06/2023	152.491	-3,03%	1,31	1,2604	1,32	1,28
02/06/2023	204.096	3,13%	1,25	1,2636	1,335	1,32
01/06/2023	157.099	1,59%	1,25	1,25	1,295	1,28
31/05/2023	218.401	-2,33%	1,30	1,24	1,316	1,26
30/05/2023	218.401	-2,33%	1,30	1,24	1,316	1,26
29/05/2023	105.122	0,78%	1,29	1,27	1,30	1,29
26/05/2023	105.122	0,78%	1,29	1,27	1,30	1,29
25/05/2023	120.442	-3,03%	1,31	1,28	1,315	1,28
24/05/2023	94.971	0,00%	1,33	1,31	1,34	1,32
23/05/2023	140.780	-2,22%	1,36	1,31	1,38	1,32