Lineage Cell Therapeutics Inc (LCTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	441.260	-7,26%	1,24	1,08	1,25	1,15
29/12/2022	337.587	17,93%	1,09	1,065	1,25	1,25
28/12/2022	623.293	0,95%	1,06	1,03	1,085	1,06
27/12/2022	327.154	-2,29%	1,12	1,04	1,12	1,065
23/12/2022	53.917	-0,99%	1,15	1,10	1,17	1,1089
22/12/2022	193.010	-8,20%	1,22	1,12	1,205	1,12
21/12/2022	147.047	2,50%	1,22	1,18	1,25	1,23
20/12/2022	154.214	-1,64%	1,18	1,14	1,26	1,20
19/12/2022	201.346	-5,47%	1,33	1,201	1,33	1,21
16/12/2022	93.101	-3,03%	1,27	1,23	1,315	1,28
15/12/2022	131.385	0,78%	1,28	1,24	1,32	1,30
14/12/2022	100.252	-2,99%	1,335	1,30	1,39	1,30
13/12/2022	98.826	0,75%	1,33	1,33	1,39	1,34
12/12/2022	274.330	10,66%	1,22	1,22	1,44	1,35
09/12/2022	134.502	-2,40%	1,27	1,22	1,28	1,22
08/12/2022	90.477	-3,85%	1,31	1,26	1,3201	1,25
07/12/2022	185.856	-6,48%	1,39	1,26	1,39	1,30
06/12/2022	296.399	-0,71%	1,415	1,39	1,43	1,40
05/12/2022	513.853	-4,70%	1,50	1,415	1,495	1,42
02/12/2022	465.198	1,35%	1,455	1,42	1,495	1,50
01/12/2022	521.376	1,37%	1,47	1,43	1,50	1,48
30/11/2022	666.259	-2,04%	1,495	1,41	1,505	1,44
29/11/2022	565.894	4,68%	1,40	1,38	1,505	1,455
28/11/2022	628.520	-1,06%	1,42	1,37	1,4296	1,405
25/11/2022	290.564	-1,37%	1,445	1,40	1,4495	1,4499
24/11/2022	495.324	-0,34%	1,505	1,43	1,51	1,465
23/11/2022	495.324	-0,34%	1,505	1,43	1,51	1,465
22/11/2022	630.744	1,38%	1,43	1,41	1,50	1,47
21/11/2022	527.876	-2,78%	1,46	1,41	1,48	1,40
18/11/2022	1.749.542	-1,38%	1,47	1,425	1,51	1,43
17/11/2022	2.247.152	9,58%	1,28	1,28	1,47	1,43
16/11/2022	248.228	-0,38%	1,32	1,27	1,32	1,305
15/11/2022	229.615	-7,10%	1,40	1,31	1,40	1,31
14/11/2022	173.676	-4,87%	1,42	1,36	1,45	1,3699
11/11/2022	191.782	6,02%	1,33	1,30	1,44	1,41
10/11/2022	140.914	6,40%	1,27	1,26	1,35	1,33
09/11/2022	49.623	-3,52%	1,24	1,23	1,33	1,235
08/11/2022	120.300	-2,33%	1,285	1,22	1,37	1,26
07/11/2022	87.996	-1,91%	1,25	1,22	1,31	1,285
04/11/2022	99.593	-1,14%	1,35	1,29	1,3599	1,305
03/11/2022	77.404	3,08%	1,33	1,31	1,37	1,34
02/11/2022	322.451	-5,11%	1,37	1,30	1,377	1,30
01/11/2022	190.246	0,00%	1,385	1,32	1,42	1,38
31/10/2022	181.789	11,11%	1,265	1,26	1,40	1,40
28/10/2022	146.765	4,13%	1,22	1,215	1,28	1,26
27/10/2022	374.961	3,88%	1,17	1,16	1,22	1,205
26/10/2022	157.996	3,54%	1,14	1,13	1,18	1,17
25/10/2022	110.965	2,75%	1,10	1,09	1,15	1,12
24/10/2022	136.833	0,00%	1,09	1,05	1,11	1,09
21/10/2022	67.644	0,92%	1,04	1,0346	1,11	1,10
20/10/2022	124.089	5,39%	1,04	1,035	1,08	1,075
19/10/2022	236.676	-2,83%	1,07	1,03	1,08	1,0397
18/10/2022	117.327	-0,46%	1,10	1,07	1,1099	1,075
17/10/2022	112.204	2,80%	1,07	1,0601	1,105	1,10
14/10/2022	198.371	-1,89%	1,07	1,02	1,10	1,04
13/10/2022	110.730	-2,27%	1,07	1,07	1,1106	1,075
12/10/2022	118.709	-4,35%	1,12	1,075	1,14	1,10
11/10/2022	129.244	-2,54%	1,17	1,14	1,18	1,15
10/10/2022	257.535	-3,33%	1,25	1,16	1,25	1,16
07/10/2022	170.349	-2,42%	1,20	1,17	1,23	1,21
06/10/2022	70.684	5,13%	1,17	1,17	1,26	1,23
05/10/2022	65.853	-3,69%	1,22	1,17	1,23	1,175
04/10/2022	142.398	7,90%	1,175	1,175	1,235	1,23
03/10/2022	124.595	0,00%	1,13	1,10	1,16	1,13
30/09/2022	92.677	-0,44%	1,14	1,13	1,18	1,145
29/09/2022	60.106	-1,71%	1,17	1,15	1,18	1,15
28/09/2022	71.351	4,39%	1,14	1,14	1,19	1,19
27/09/2022	52.581	0,00%	1,14	1,12	1,17	1,14
26/09/2022	115.145	-3,39%	1,16	1,12	1,19	1,14
23/09/2022	169.320	-0,42%	1,15	1,11	1,175	1,175
22/09/2022	54.157	-0,75%	1,18	1,18	1,1988	1,1811
21/09/2022	56.284	-2,07%	1,22	1,18	1,22	1,185
20/09/2022	105.962	-1,64%	1,205	1,18	1,22	1,20
19/09/2022	324.959	-5,43%	1,25	1,18	1,26	1,22
16/09/2022	255.826	-3,82%	1,28	1,23	1,31	1,26
15/09/2022	80.386	0,39%	1,31	1,29	1,32	1,305
14/09/2022	178.301	0,38%	1,31	1,26	1,332	1,315
13/09/2022	130.501	-1,52%	1,31	1,26	1,315	1,30
12/09/2022	108.292	2,32%	1,32	1,2901	1,34	1,3301
09/09/2022	108.735	-3,01%	1,34	1,29	1,3517	1,29
08/09/2022	78.974	0,75%	1,335	1,29	1,3507	1,34
07/09/2022	75.690	0,00%	1,30	1,28	1,33	1,30
06/09/2022	166.031	-6,48%	1,37	1,30	1,3984	1,30
05/09/2022	116.547	0,00%	1,40	1,365	1,41	1,39
02/09/2022	116.547	0,00%	1,40	1,365	1,41	1,39
01/09/2022	53.595	-1,42%	1,41	1,39	1,42	1,39
31/08/2022	93.173	-0,70%	1,44	1,40	1,455	1,42
30/08/2022	118.578	0,70%	1,42	1,41	1,45	1,44
29/08/2022	82.136	-1,38%	1,435	1,4204	1,47	1,43
26/08/2022	58.642	-3,97%	1,495	1,45	1,50	1,45
25/08/2022	167.705	2,01%	1,465	1,46	1,52	1,5097
24/08/2022	147.680	2,07%	1,445	1,44	1,48	1,48
23/08/2022	115.075	-0,69%	1,48	1,44	1,475	1,45
22/08/2022	120.606	0,69%	1,485	1,44	1,5098	1,46
19/08/2022	108.544	0,00%	1,455	1,42	1,48	1,45
18/08/2022	148.703	-1,36%	1,47	1,4306	1,48	1,45
17/08/2022	197.306	-2,32%	1,51	1,47	1,53	1,475
16/08/2022	219.751	-4,40%	1,585	1,485	1,595	1,52
15/08/2022	171.894	1,59%	1,58	1,55	1,605	1,595
12/08/2022	123.435	1,29%	1,505	1,48	1,62	1,57