MiNK Therapeutics Inc (INKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09/10/2023	34.293	2,56%	1,20	1,14	1,21	1,20
06/10/2023	23.270	1,74%	1,15	1,13	1,1776	1,17
05/10/2023	64.123	1,77%	0,9206	1,11	1,24	1,15
04/10/2023	134.403	28,00%	0,9206	0,8901	1,19	1,12
03/10/2023	97.873	-14,22%	1,20	0,85	1,059	0,875
02/10/2023	85.596	-12,82%	1,26	0,9901	1,20	1,02
29/09/2023	29.856	-7,14%	1,26	1,08	1,26	1,17
28/09/2023	5.457	2,44%	1,28	1,245	1,29	1,26
27/09/2023	30.219	-0,81%	1,28	1,2177	1,29	1,23
26/09/2023	15.486	1,64%	1,20	1,20	1,27	1,24
25/09/2023	37.737	-5,43%	1,34	1,20	1,3361	1,22
22/09/2023	14.378	-0,76%	1,34	1,24	1,33	1,30
21/09/2023	28.527	-1,50%	1,34	1,2506	1,34	1,31
20/09/2023	17.760	3,10%	1,31	1,26	1,38	1,33
19/09/2023	14.485	-3,73%	1,37	1,20	1,37	1,29
18/09/2023	15.367	3,88%	1,36	1,3039	1,36	1,34
15/09/2023	24.116	2,38%	1,25	1,215	1,3207	1,29
14/09/2023	15.238	0,80%	1,23	1,23	1,3211	1,26
13/09/2023	29.433	-5,30%	1,34	1,2301	1,381	1,25
12/09/2023	25.717	4,65%	1,28	1,26	1,35	1,35
11/09/2023	27.596	-3,76%	1,43	1,29	1,49	1,28
08/09/2023	54.290	-6,99%	1,43	1,315	1,49	1,33
07/09/2023	19.326	-2,06%	1,53	1,42	1,48	1,43
06/09/2023	12.796	-3,95%	1,53	1,43	1,5199	1,46
05/09/2023	28.152	4,11%	1,53	1,49	1,53	1,52
04/09/2023	25.775	0,69%	1,47	1,46	1,54	1,46
01/09/2023	25.775	0,69%	1,47	1,46	1,54	1,46
31/08/2023	70.941	-3,33%	1,49	1,42	1,50	1,45
30/08/2023	38.616	-5,06%	1,55	1,47	1,565	1,50
29/08/2023	46.292	6,55%	1,55	1,46	1,5899	1,545
28/08/2023	36.127	1,40%	1,44	1,42	1,48	1,45
25/08/2023	51.014	-8,33%	1,56	1,4001	1,5499	1,43
24/08/2023	329.252	-8,24%	1,69	1,52	1,71	1,56
23/08/2023	11.531	3,03%	1,67	1,66	1,70	1,70
22/08/2023	14.894	-0,60%	1,66	1,65	1,70	1,65
21/08/2023	11.161	-1,78%	1,66	1,65	1,71	1,66
18/08/2023	15.171	1,81%	1,70	1,66	1,70	1,69
17/08/2023	20.009	-4,60%	1,70	1,66	1,705	1,66
16/08/2023	24.548	1,75%	1,70	1,70	1,79	1,74
15/08/2023	32.087	-5,53%	1,82	1,68	1,82	1,71
14/08/2023	21.544	-1,09%	1,82	1,76	1,85	1,81
11/08/2023	21.251	-4,69%	1,78	1,78	1,89	1,83
10/08/2023	68.307	6,67%	1,83	1,73	1,95	1,92
09/08/2023	15.107	-2,70%	1,85	1,80	1,89	1,80
08/08/2023	19.233	-0,54%	1,96	1,8014	1,95	1,85
07/08/2023	52.859	2,76%	1,82	1,73	1,94	1,86
04/08/2023	40.168	5,23%	1,74	1,70	1,847	1,81
03/08/2023	23.783	-0,86%	1,75	1,70	1,76	1,725
02/08/2023	59.950	0,58%	1,75	1,63	1,77	1,74
01/08/2023	28.967	-7,49%	1,87	1,73	1,87	1,73
31/07/2023	37.425	8,09%	1,64	1,753	1,90	1,87
28/07/2023	32.969	4,19%	1,64	1,6214	1,75	1,74
27/07/2023	29.163	-1,71%	1,75	1,65	1,7886	1,72
26/07/2023	36.745	2,94%	1,70	1,68	1,77	1,75
25/07/2023	45.484	-3,41%	1,75	1,70	1,7795	1,70
24/07/2023	26.931	-2,73%	1,83	1,7242	1,83	1,78
21/07/2023	18.397	-0,54%	1,85	1,83	1,869	1,83
20/07/2023	45.179	-5,73%	1,90	1,80	1,94	1,81
19/07/2023	59.898	1,59%	1,87	1,83	1,94	1,92
18/07/2023	47.583	0,00%	1,84	1,83	1,96	1,89
17/07/2023	68.578	3,28%	1,84	1,81	1,91	1,89
14/07/2023	57.685	-1,61%	1,91	1,69	1,94	1,83
13/07/2023	66.804	-2,11%	1,91	1,86	1,9884	1,86
12/07/2023	69.959	3,67%	2,01	1,90	2,05	1,98
11/07/2023	82.709	-4,50%	2,01	1,90	2,0599	1,91
10/07/2023	73.057	0,00%	2,03	1,95	2,15	2,00
07/07/2023	31.948	-4,31%	2,13	1,99	2,13	2,00
06/07/2023	34.331	4,50%	2,01	1,897	2,09	2,09
05/07/2023	72.736	0,99%	2,01	1,90	2,10	2,04
04/07/2023	49.201	0,00%	2,24	1,98	2,225	2,10
03/07/2023	49.201	0,00%	2,24	1,98	2,225	2,10
30/06/2023	48.773	0,48%	2,34	2,08	2,21	2,10
29/06/2023	101.336	-4,93%	2,34	2,03	2,34	2,12
28/06/2023	64.179	-5,51%	2,40	2,22	2,4721	2,23
27/06/2023	93.436	0,43%	2,33	2,26	2,50	2,36
26/06/2023	140.164	-8,20%	2,78	2,32	2,85	2,35
23/06/2023	207.090	-23,31%	3,29	2,43	3,33	2,55
22/06/2023	144.421	22,79%	2,74	2,6815	3,34	3,34
21/06/2023	84.219	0,00%	2,74	2,6815	2,90	2,72
20/06/2023	83.672	-0,37%	2,74	2,55	2,89	2,72
19/06/2023	301.694	13,75%	2,45	2,45	2,9981	2,73
16/06/2023	301.694	13,75%	2,45	2,45	2,9981	2,73
15/06/2023	404.721	4,41%	2,30	2,2201	2,99	2,37
14/06/2023	40.902	-0,87%	2,35	2,2516	2,3399	2,27
13/06/2023	55.036	5,05%	2,29	2,15	2,30	2,29
12/06/2023	53.941	0,00%	2,29	2,13	2,30	2,18
09/06/2023	39.485	-2,68%	2,27	2,13	2,2776	2,18
08/06/2023	62.541	0,90%	1,96	2,12	2,2776	2,24
07/06/2023	103.344	18,23%	1,96	1,9201	2,3299	2,27
06/06/2023	30.015	5,50%	1,85	1,82	1,9483	1,92
05/06/2023	30.334	-2,19%	1,93	1,78	1,94	1,79
02/06/2023	38.522	1,67%	1,84	1,76	1,87	1,83
01/06/2023	44.058	2,27%	1,81	1,76	1,84	1,80
31/05/2023	46.222	-2,08%	2,00	1,85	1,9899	1,76
30/05/2023	46.222	-2,08%	2,00	1,85	1,9899	1,88
29/05/2023	42.589	-4,64%	2,00	1,81	1,9899	1,85
26/05/2023	42.589	-4,64%	2,00	1,81	1,9899	1,85
25/05/2023	49.146	-5,83%	2,00	1,8101	2,00	1,94
24/05/2023	73.540	-4,63%	2,11	1,96	2,15	2,06
23/05/2023	192.312	3,85%	2,13	2,08	2,37	2,16