9 Metters BioPharma Inc (NMTRQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
17/03/2023	29.913	-2,13%	1,41	1,35	1,4118	1,38
16/03/2023	64.620	0,71%	1,39	1,39	1,47	1,41
15/03/2023	77.648	-3,45%	1,40	1,3901	1,45	1,40
14/03/2023	161.536	-8,23%	1,42	1,36	1,49	1,45
13/03/2023	85.289	17,04%	1,40	1,40	1,78	1,58
10/03/2023	49.496	-9,40%	1,48	1,35	1,48	1,35
09/03/2023	34.704	-7,45%	1,62	1,46	1,649	1,49
08/03/2023	19.179	-2,42%	1,66	1,58	1,7649	1,61
07/03/2023	10.865	-4,62%	1,72	1,651	1,72	1,65
06/03/2023	23.107	4,85%	1,68	1,68	1,79	1,73
03/03/2023	29.810	0,00%	1,63	1,63	1,7264	1,65
02/03/2023	17.483	-1,20%	1,68	1,62	1,695	1,65
01/03/2023	27.916	-1,77%	1,62	1,62	1,73	1,67
28/02/2023	17.421	1,19%	1,66	1,64	1,7204	1,70
27/02/2023	30.200	0,60%	1,62	1,60	1,73	1,68
24/02/2023	34.295	-11,77%	1,86	1,65	1,95	1,65
23/02/2023	20.841	0,54%	1,88	1,83	1,9485	1,87
22/02/2023	28.785	-7,46%	2,02	1,855	2,03	1,86
21/02/2023	25.101	-4,74%	2,09	1,99	2,22	2,01
20/02/2023	30.338	2,68%	2,05	2,00	2,14	2,11
17/02/2023	30.338	2,68%	2,05	2,00	2,14	2,11
16/02/2023	30.489	-7,01%	2,21	2,04	2,23	2,055
15/02/2023	18.092	3,27%	2,14	2,10	2,2733	2,21
14/02/2023	14.660	-0,93%	2,16	2,09	2,24	2,14
13/02/2023	40.955	-7,69%	2,29	2,14	2,29	2,16
10/02/2023	34.596	-4,10%	2,37	2,27	2,37	2,34
09/02/2023	42.531	-3,56%	2,54	2,38	2,5992	2,44
08/02/2023	32.179	-1,94%	2,56	2,45	2,6281	2,53
07/02/2023	75.945	-1,15%	2,61	2,3787	2,61	2,58
06/02/2023	49.793	12,99%	2,35	2,26	2,61	2,61
03/02/2023	51.899	-0,86%	2,29	2,24	2,37	2,31
02/02/2023	45.699	7,87%	2,24	2,101	2,34	2,33
01/02/2023	60.001	6,93%	2,02	2,00	2,25	2,16
31/01/2023	31.735	1,51%	2,00	1,96	2,09	2,02
30/01/2023	48.790	-7,01%	2,13	1,96	2,13	1,99
27/01/2023	18.249	-0,93%	2,16	2,12	2,16	2,14
26/01/2023	8.619	0,00%	2,18	2,145	2,21	2,16
25/01/2023	15.328	-1,38%	2,15	2,072	2,24	2,14
24/01/2023	49.885	-1,81%	2,17	2,12	2,28	2,17
23/01/2023	33.392	4,74%	2,12	2,11	2,21	2,21
20/01/2023	43.573	0,00%	2,10	2,06	2,12	2,07
19/01/2023	48.799	1,47%	2,01	2,00	2,10	2,07
18/01/2023	41.058	-0,13%	2,29	2,02	2,29	2,2072
17/01/2023	61.353	-5,15%	2,34	2,16	2,34	2,21
16/01/2023	154.590	-4,96%	2,44	2,28	2,7899	2,30
13/01/2023	154.590	-4,96%	2,44	2,28	2,7899	2,30
12/01/2023	36.165	6,14%	2,27	2,24	2,42	2,42
11/01/2023	35.844	4,59%	2,19	2,16	2,29	2,28
10/01/2023	44.126	-1,36%	2,21	2,16	2,29	2,18
09/01/2023	45.823	1,84%	2,19	2,09	2,25	2,21
06/01/2023	162.284	-9,62%	2,61	2,06	2,61	2,16
05/01/2023	799.201	23,47%	2,08	2,02	2,7187	2,42
04/01/2023	293.340	37,93%	1,48	1,48	1,99	2,00
03/01/2023	110.907	15,08%	1,32	1,32	1,4893	1,45
02/01/2023	198.774	4,27%	1,24	1,20	1,51	1,22
30/12/2022	198.774	4,27%	1,24	1,20	1,51	1,22
29/12/2022	69.554	17,00%	1,00	1,00	1,1887	1,17
28/12/2022	72.039	-1,96%	1,03	1,00	1,0564	1,00
27/12/2022	133.317	-6,42%	1,10	1,02	1,14	1,02
23/12/2022	12.667	1,81%	1,10	1,10	1,12	1,1199
22/12/2022	37.228	1,85%	1,14	1,09	1,1499	1,10
21/12/2022	39.506	5,88%	1,02	1,02	1,10	1,08
20/12/2022	49.064	0,99%	1,01	1,01	1,10	1,02
19/12/2022	61.164	-7,34%	1,16	1,01	1,16	1,01
16/12/2022	76.451	-11,38%	1,24	1,09	1,2415	1,09
15/12/2022	84.160	-5,39%	1,29	1,20	1,3332	1,23
14/12/2022	99.888	-6,48%	1,44	1,29	1,49	1,30
13/12/2022	47.411	-4,80%	1,49	1,37	1,5485	1,39
12/12/2022	98.980	-5,81%	1,56	1,44	1,60	1,46
09/12/2022	47.081	-4,85%	1,65	1,55	1,69	1,57
08/12/2022	32.363	-4,07%	1,73	1,6193	1,73	1,65
07/12/2022	64.978	-3,91%	1,80	1,6938	1,87	1,72
06/12/2022	195.146	7,14%	1,71	1,695	1,81	1,80
05/12/2022	213.340	-1,17%	1,68	1,68	1,7961	1,69
02/12/2022	127.496	-1,72%	1,68	1,6552	1,75	1,71
01/12/2022	70.754	0,00%	1,70	1,69	1,75	1,68
30/11/2022	147.297	2,68%	1,70	1,68	1,75	1,725
29/11/2022	608.553	-4,00%	1,70	1,65	1,865	1,68
28/11/2022	107.410	-1,87%	1,69	1,67	1,7848	1,6977
25/11/2022	80.140	-1,70%	1,80	1,71	1,8001	1,74
24/11/2022	106.852	-5,88%	1,80	1,75	1,81	1,76
23/11/2022	106.852	-5,88%	1,80	1,75	1,81	1,76
22/11/2022	154.736	2,56%	2,09	1,80	1,85	1,805
21/11/2022	305.652	-10,71%	2,09	1,6795	1,99	1,7501
18/11/2022	72.400	-3,43%	2,09	1,965	2,0887	1,9797
17/11/2022	92.807	1,97%	2,09	2,0401	2,14	2,07
16/11/2022	168.982	-10,18%	2,26	2,03	2,2865	2,03
15/11/2022	134.467	0,22%	2,42	2,2101	2,325	2,255
14/11/2022	65.153	-8,90%	2,42	2,23	2,50	2,26
11/11/2022	117.810	15,77%	2,24	2,225	2,65	2,57
10/11/2022	50.189	11,52%	2,06	2,0292	2,18	2,13
09/11/2022	60.900	-10,85%	2,15	1,8801	2,2187	1,89
08/11/2022	43.717	-3,57%	2,24	2,13	2,28	2,16
07/11/2022	39.383	1,83%	2,22	2,22	2,34	2,23
04/11/2022	35.539	-4,96%	2,30	2,1601	2,2999	2,205
03/11/2022	26.186	2,11%	2,59	2,23	2,40	2,323
02/11/2022	16.712	-6,00%	2,59	2,36	2,52	2,35
01/11/2022	53.834	-1,56%	2,59	2,52	2,62	2,53
31/10/2022	22.414	-1,15%	2,60	2,54	2,6502	2,57
28/10/2022	51.018	0,38%	2,45	2,4601	2,69	2,63