OrgaNovo Holdings Inc (ONVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	15.239	2,04%	0,98	0,98	1,01	1,00
27-02-2024	37.594	-1,62%	1,00	0,96	1,0199	0,97
26-02-2024	35.109	-2,38%	1,00	0,98	1,0051	0,986
23-02-2024	28.680	0,00%	1,01	1,00	1,03	1,01
22-02-2024	178.187	1,00%	1,01	1,0002	1,0608	1,01
21-02-2024	26.252	-1,96%	1,01	1,00	1,03	1,00
20-02-2024	23.862	-0,98%	1,01	1,01	1,03	1,01
19-02-2024	2.730	0,00%	1,01	1,01	1,03	1,02
16-02-2024	2.730	-3,32%	1,01	1,01	1,03	1,02
15-02-2024	43.676	-2,37%	1,00	1,00	1,04	1,03
14-02-2024	39.742	4,46%	1,01	1,01	1,06	1,055
13-02-2024	150.180	-8,48%	1,04	0,9638	1,0907	1,025
12-02-2024	715.134	26,67%	1,04	0,932	1,17	1,14
09-02-2024	43.988	-10,10%	1,04	0,8911	1,04	0,899
08-02-2024	20.988	3,09%	1,04	0,95	0,9953	1,00
07-02-2024	46.765	-5,83%	1,04	0,95	1,04	0,97
06-02-2024	14.975	1,47%	1,01	1,01	1,035	1,035
05-02-2024	35.002	-0,97%	1,00	1,00	1,03	1,02
02-02-2024	35.676	-0,96%	1,02	1,0101	1,05	1,03
01-02-2024	27.018	1,47%	1,04	1,0001	1,04	1,035
31-01-2024	16.672	-0,97%	1,04	1,02	1,05	1,02
30-01-2024	18.859	-3,74%	1,04	1,02	1,0788	1,03
29-01-2024	32.636	3,88%	1,01	1,0101	1,07	1,07
26-01-2024	27.117	1,98%	1,02	1,0101	1,0418	1,03
25-01-2024	79.289	-1,46%	1,02	1,01	1,03	1,015
24-01-2024	28.706	0,98%	1,04	1,01	1,04	1,03
23-01-2024	28.327	0,00%	1,02	1,01	1,06	1,02
22-01-2024	34.501	0,00%	1,02	1,00	1,05	1,00
19-01-2024	65.871	-3,85%	1,07	1,00	1,0404	1,00
18-01-2024	73.501	-3,26%	1,07	1,01	1,0711	1,04
17-01-2024	30.209	0,47%	1,07	1,0601	1,08	1,075
16-01-2024	29.708	0,94%	1,07	1,05	1,08	1,07
15-01-2024	31.472	-2,75%	1,07	1,0501	1,09	1,06
12-01-2024	31.472	-2,75%	1,07	1,0501	1,09	1,06
11-01-2024	66.754	-3,60%	1,11	1,0624	1,12	1,07
10-01-2024	64.773	-2,63%	1,13	1,10	1,15	1,11
09-01-2024	231.840	0,00%	1,10	1,115	1,21	1,12
08-01-2024	31.425	-0,88%	1,10	1,10	1,14	1,1201
05-01-2024	35.576	0,44%	1,12	1,10	1,1499	1,13
04-01-2024	136.697	-4,10%	1,20	1,10	1,20	1,122
03-01-2024	385.906	1,79%	1,10	1,11	1,27	1,14
02-01-2024	40.068	0,90%	1,10	1,0901	1,15	1,12
29-12-2023	84.628	-1,77%	1,13	1,08	1,13	1,11
28-12-2023	63.991	-1,74%	1,13	1,13	1,16	1,13
27-12-2023	73.515	0,88%	1,15	1,12	1,16	1,15
26-12-2023	103.810	1,82%	1,10	1,09	1,16	1,12
22-12-2023	51.273	0,00%	1,11	1,07	1,11	1,11
21-12-2023	80.373	1,84%	1,15	1,05	1,105	1,11
20-12-2023	178.904	-4,39%	1,15	1,05	1,15	1,09
19-12-2023	150.741	-3,36%	1,14	1,12	1,1889	1,15
18-12-2023	974.035	8,11%	1,13	1,17	1,39	1,20
15-12-2023	68.773	-1,77%	1,13	1,10	1,17	1,11
14-12-2023	92.807	-3,42%	1,17	1,10	1,1872	1,13
13-12-2023	366.633	1,80%	1,20	1,0907	1,2299	1,13
12-12-2023	60.576	2,78%	1,11	1,07	1,13	1,11
11-12-2023	100.756	-2,70%	1,11	1,06	1,13	1,08
08-12-2023	195.981	-8,26%	1,17	1,10	1,2199	1,11
07-12-2023	864.535	7,32%	1,19	1,15	1,34	1,21
06-12-2023	163.589	-6,04%	1,21	1,10	1,1999	1,1275
05-12-2023	145.317	0,00%	1,21	1,16	1,26	1,20
04-12-2023	117.539	-3,20%	1,25	1,1405	1,265	1,21
01-12-2023	494.296	3,42%	1,15	1,13	1,39	1,21
30-11-2023	44.265	0,00%	1,19	1,18	1,2599	1,17
29-11-2023	19.193	-0,85%	1,17	1,16	1,1801	1,17
28-11-2023	18.560	0,00%	1,18	1,16	1,20	1,18
27-11-2023	47.571	-2,54%	1,18	1,1501	1,249	1,15
24-11-2023	25.883	-4,10%	1,35	1,16	1,23	1,17
23-11-2023	80.603	0,00%	1,35	1,20	1,29	1,26
22-11-2023	80.587	-3,18%	1,35	1,20	1,29	1,22
21-11-2023	40.215	-2,34%	1,35	1,25	1,2918	1,25
20-11-2023	139.708	-7,91%	1,35	1,25	1,36	1,28
17-11-2023	759.747	5,84%	1,45	1,36	1,65	1,45
16-11-2023	99.374	-9,87%	1,51	1,33	1,51	1,37
15-11-2023	452.144	2,70%	1,51	1,475	1,68	1,52
14-11-2023	265.493	3,50%	1,51	1,40	1,62	1,48
13-11-2023	76.669	8,09%	1,35	1,26	1,44	1,4592
10-11-2023	58.189	-9,59%	1,43	1,33	1,50	1,32
09-11-2023	52.765	-16,09%	1,75	1,43	1,75	1,46
08-11-2023	172.546	-5,18%	1,39	1,50	1,88	1,74
07-11-2023	1.130.392	29,23%	1,39	1,37	2,05	1,835
06-11-2023	149.877	-16,47%	1,71	1,37	1,75	1,42
03-11-2023	171.645	24,09%	1,42	1,405	1,71	1,70
02-11-2023	136.865	11,20%	1,28	1,28	1,39	1,39
01-11-2023	102.285	17,93%	1,12	1,10	1,30	1,25
31-10-2023	10.109	-1,85%	1,05	1,05	1,08	1,06
30-10-2023	8.824	-0,92%	1,11	1,07	1,09	1,08
27-10-2023	7.105	0,00%	1,11	1,0923	1,14	1,09
26-10-2023	15.091	-1,80%	1,13	1,07	1,14	1,09
25-10-2023	24.526	-3,48%	1,18	1,1329	1,19	1,11
24-10-2023	14.186	-1,71%	1,18	1,1329	1,19	1,15
23-10-2023	17.366	-2,50%	1,18	1,16	1,1999	1,17
20-10-2023	11.170	-3,28%	1,23	1,18	1,25	1,18
19-10-2023	16.748	-2,79%	1,25	1,22	1,25	1,22
18-10-2023	9.446	-2,34%	1,25	1,25	1,2848	1,25
17-10-2023	72.293	2,40%	1,25	1,27	1,43	1,28
16-10-2023	16.756	1,63%	1,27	1,2208	1,2746	1,25
13-10-2023	16.915	-3,53%	1,27	1,23	1,271	1,23
12-10-2023	12.676	1,60%	1,27	1,26	1,279	1,27
11-10-2023	6.855	2,46%	1,22	1,22	1,31	1,25
10-10-2023	51.041	0,83%	1,17	1,1701	1,3852	1,22