Lipocine Inc (LPCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
28/02/2024	5.571	0,00%	3,86	3,867	3,934	3,86
27/02/2024	9.618	1,58%	3,75	3,7543	3,932	3,86
26/02/2024	9.415	-1,30%	3,75	3,7543	3,89	3,80
23/02/2024	5.437	-1,28%	3,87	3,8001	3,9799	3,85
22/02/2024	23.545	-1,27%	3,80	3,76	4,0196	3,90
21/02/2024	4.987	0,00%	3,98	3,89	4,0004	3,95
20/02/2024	6.492	-1,50%	3,96	4,00	4,01	3,95
19/02/2024	2.298	0,00%	3,96	3,96	4,06	4,01
16/02/2024	2.298	-1,96%	3,96	3,96	4,06	4,01
15/02/2024	10.365	-1,22%	3,97	3,99	4,12	4,04
14/02/2024	6.147	3,02%	3,97	3,98	4,17	4,09
13/02/2024	3.950	-0,75%	3,93	3,92	3,97	3,97
12/02/2024	11.748	0,76%	4,00	3,9301	4,1599	4,00
09/02/2024	14.510	-1,00%	4,00	3,9501	4,00	3,97
08/02/2024	4.782	0,50%	3,93	3,958	4,075	4,01
07/02/2024	9.194	-1,48%	4,06	3,92	4,0787	3,99
06/02/2024	4.448	4,05%	3,91	3,9003	4,0988	4,089
05/02/2024	3.893	-0,25%	3,91	3,8629	3,93	3,93
02/02/2024	17.578	-1,49%	4,01	3,8113	4,045	3,96
01/02/2024	4.698	3,08%	4,03	3,87	4,04	4,02
31/01/2024	8.626	-0,51%	3,88	3,8975	3,9709	3,90
30/01/2024	2.537	-0,51%	3,92	3,7918	3,95	3,92
29/01/2024	20.538	1,29%	3,86	3,725	4,014	3,94
26/01/2024	4.094	1,30%	3,86	3,6927	3,94	3,89
25/01/2024	6.201	-0,52%	3,70	3,76	3,885	3,84
24/01/2024	3.126	4,04%	3,70	3,64	3,885	3,86
23/01/2024	4.031	-3,89%	3,79	3,64	3,89	3,71
22/01/2024	19.848	1,33%	3,79	3,59	3,9999	3,82
19/01/2024	11.194	-6,26%	4,14	3,60	3,97	3,759
18/01/2024	364.502	2,60%	4,14	3,41	4,198	3,95
17/01/2024	8.076	-7,01%	4,14	3,7501	4,10	3,85
16/01/2024	29.768	19,31%	3,50	3,54	4,3852	4,14
15/01/2024	8.515	7,12%	3,12	3,11	3,59	3,46
12/01/2024	8.515	7,12%	3,12	3,11	3,59	3,46
11/01/2024	2.796	2,26%	3,12	3,044	3,2612	3,17
10/01/2024	7.067	5,90%	2,88	2,88	3,125	3,05
09/01/2024	6.015	-4,55%	2,86	2,8334	2,9901	2,83
08/01/2024	9.830	2,60%	2,86	2,82	3,00	2,965
05/01/2024	8.716	-2,69%	2,96	2,8701	3,0199	2,89
04/01/2024	3.413	-0,34%	2,96	2,9601	3,0198	2,97
03/01/2024	3.797	-1,32%	2,91	2,92	3,00	2,99
02/01/2024	2.689	10,15%	2,76	2,76	2,90	3,04
29/12/2023	16.355	-2,82%	2,81	2,74	2,9019	2,76
28/12/2023	77.958	-4,05%	2,96	2,48	2,97	2,84
27/12/2023	33.174	0,68%	2,96	2,875	3,1799	2,96
26/12/2023	9.372	0,00%	2,96	2,89	3,0396	2,94
22/12/2023	18.883	-3,05%	2,90	2,8206	3,07	2,86
21/12/2023	2.580	-1,01%	2,90	2,8509	2,94	2,95
20/12/2023	8.654	-1,71%	2,65	2,8474	2,98	2,87
19/12/2023	32.636	11,03%	2,65	2,59	2,97	2,92
18/12/2023	7.938	-2,95%	2,56	2,6132	2,7026	2,63
15/12/2023	7.116	5,77%	2,56	2,5544	2,72	2,75
14/12/2023	15.606	6,12%	2,56	2,52	2,63	2,60
13/12/2023	4.821	4,90%	2,46	2,435	2,58	2,57
12/12/2023	3.556	1,24%	2,46	2,42	2,52	2,45
11/12/2023	5.891	-7,61%	2,60	2,40	2,59	2,43
08/12/2023	5.579	0,00%	2,60	2,50	2,5695	2,63
07/12/2023	6.565	2,73%	2,55	2,5463	2,6384	2,63
06/12/2023	9.493	-2,29%	2,60	2,5427	2,6378	2,56
05/12/2023	2.468	-3,32%	2,70	2,625	2,72	2,62
04/12/2023	7.473	4,18%	2,61	2,66	2,7251	2,74
01/12/2023	8.237	9,13%	2,38	2,43	2,75	2,63
30/11/2023	7.883	-0,41%	2,43	2,38	2,455	2,41
29/11/2023	5.653	1,26%	2,43	2,42	2,53	2,42
28/11/2023	3.865	-0,42%	2,50	2,38	2,47	2,39
27/11/2023	7.073	-5,51%	2,50	2,40	2,5328	2,40
24/11/2023	1.633	0,62%	2,49	2,4833	2,555	2,45
23/11/2023	8.252	0,80%	2,48	2,4112	2,47	2,53
22/11/2023	8.146	-2,99%	2,48	2,4112	2,47	2,435
21/11/2023	5.537	-5,20%	2,45	2,46	2,5799	2,55
20/11/2023	16.245	-2,89%	2,57	2,52	2,74	2,69
17/11/2023	6.566	1,47%	2,73	2,69	2,7599	2,77
16/11/2023	11.717	3,41%	2,73	2,6725	2,9399	2,73
15/11/2023	6.037	2,63%	2,63	2,62	2,9046	2,73
14/11/2023	20.369	-4,96%	2,71	2,66	2,845	2,685
13/11/2023	135.748	10,40%	2,48	2,51	3,18	2,76
10/11/2023	33.815	3,73%	2,36	2,35	2,57	2,50
09/11/2023	10.878	-1,63%	2,46	2,40	2,505	2,41
08/11/2023	5.293	-2,78%	2,50	2,40	2,57	2,45
07/11/2023	2.884	-3,08%	2,53	2,52	2,63	2,52
06/11/2023	4.049	0,00%	2,58	2,52	2,6939	2,58
03/11/2023	8.339	0,00%	2,69	2,52	2,7999	2,58
02/11/2023	6.906	4,45%	2,52	2,4585	2,69	2,58
01/11/2023	6.488	-3,14%	2,52	2,43	2,59	2,47
31/10/2023	5.226	3,66%	2,35	2,34	2,5757	2,55
30/10/2023	4.582	2,50%	2,43	2,3101	2,47	2,46
27/10/2023	11.799	-3,21%	2,45	2,32	2,45	2,381
26/10/2023	8.646	4,24%	2,43	2,33	2,52	2,46
25/10/2023	6.203	-3,28%	2,43	2,365	2,53	2,36
24/10/2023	4.112	-0,40%	2,47	2,45	2,5887	2,49
23/10/2023	12.686	-1,58%	2,53	2,46	2,56	2,50
20/10/2023	8.808	-1,17%	2,56	2,49	2,7149	2,54
19/10/2023	4.892	-0,77%	2,75	2,53	2,62	2,57
18/10/2023	18.617	-7,17%	2,75	2,53	2,75	2,59
17/10/2023	6.176	0,00%	2,82	2,7348	2,88	2,79
16/10/2023	16.147	1,83%	2,80	2,63	2,85	2,79
13/10/2023	9.692	-1,08%	2,80	2,6827	2,95	2,74
12/10/2023	25.643	0,36%	2,80	2,625	2,815	2,79
11/10/2023	8.993	-3,47%	2,90	2,78	3,00	2,78
10/10/2023	4.991	-1,37%	2,79	2,87	2,98	2,88