OrgaNovo Holdings Inc (ONVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	8.928	-0,08%	1,17	1,17	1,22	1,209
06-10-2023	3.117	0,00%	1,21	1,1681	1,2299	1,21
05-10-2023	9.060	-3,97%	1,25	1,2047	1,2367	1,21
04-10-2023	13.282	6,78%	1,15	1,16	1,25	1,26
03-10-2023	5.494	-0,84%	1,21	1,1801	1,2299	1,18
02-10-2023	13.886	-2,46%	1,21	1,1801	1,2299	1,19
29-09-2023	16.909	-3,94%	1,27	1,19	1,2725	1,22
28-09-2023	11.305	-1,55%	1,31	1,2301	1,31	1,27
27-09-2023	15.754	-3,73%	1,37	1,2901	1,3511	1,29
26-09-2023	9.702	-2,90%	1,33	1,3001	1,38	1,34
25-09-2023	45.032	2,99%	1,33	1,33	1,401	1,38
22-09-2023	31.989	-6,34%	1,48	1,2902	1,48	1,33
21-09-2023	34.432	-4,00%	1,46	1,40	1,46	1,44
20-09-2023	110.312	1,35%	1,49	1,4301	1,64	1,50
19-09-2023	231.509	11,36%	1,32	1,26	1,63	1,47
18-09-2023	29.157	-0,75%	1,34	1,27	1,36	1,32
15-09-2023	70.689	5,56%	1,24	1,24	1,3631	1,33
14-09-2023	130.303	13,51%	1,05	1,1377	1,28	1,26
13-09-2023	8.121	3,74%	1,05	1,0801	1,11	1,11
12-09-2023	8.579	3,77%	1,05	1,05	1,08	1,10
11-09-2023	60.871	-4,51%	1,10	1,00	1,12	1,06
08-09-2023	6.769	2,78%	1,09	1,0801	1,11	1,11
07-09-2023	37.420	-0,92%	1,13	1,082	1,15	1,08
06-09-2023	5.783	-1,80%	1,13	1,0703	1,13	1,09
05-09-2023	43.822	-0,89%	1,11	1,06	1,13	1,11
04-09-2023	19.442	-6,67%	1,20	1,12	1,21	1,12
01-09-2023	19.442	-6,67%	1,20	1,12	1,21	1,12
31-08-2023	7.257	-2,44%	1,23	1,21	1,23	1,20
30-08-2023	22.052	0,82%	1,16	1,20	1,25	1,23
29-08-2023	19.045	5,17%	1,16	1,15	1,24	1,22
28-08-2023	31.565	0,00%	1,20	1,1401	1,19	1,16
25-08-2023	109.356	-12,81%	1,34	1,15	1,365	1,1597
24-08-2023	4.686	-2,21%	1,38	1,3201	1,3603	1,33
23-08-2023	22.870	5,43%	1,38	1,32	1,38	1,36
22-08-2023	10.597	1,58%	1,35	1,2895	1,37	1,29
21-08-2023	36.257	-6,62%	1,35	1,2793	1,38	1,27
18-08-2023	36.187	-6,21%	1,41	1,36	1,41	1,36
17-08-2023	11.302	-1,70%	1,46	1,45	1,48	1,45
16-08-2023	28.852	-3,60%	1,52	1,4677	1,5301	1,475
15-08-2023	10.669	-2,56%	1,55	1,52	1,5527	1,52
14-08-2023	5.688	-0,64%	1,55	1,55	1,58	1,56
11-08-2023	9.820	-0,63%	1,55	1,55	1,5993	1,58
10-08-2023	15.103	0,00%	1,56	1,55	1,63	1,59
09-08-2023	11.396	3,25%	1,55	1,55	1,6598	1,59
08-08-2023	15.780	0,65%	1,53	1,51	1,55	1,54
07-08-2023	11.407	-4,38%	1,61	1,53	1,61	1,53
04-08-2023	12.033	1,91%	1,57	1,57	1,66	1,60
03-08-2023	22.966	-2,42%	1,66	1,59	1,64	1,61
02-08-2023	11.282	1,85%	1,65	1,61	1,65	1,65
01-08-2023	17.709	-2,99%	1,65	1,61	1,67	1,62
31-07-2023	22.299	-1,77%	1,70	1,66	1,7069	1,67
28-07-2023	7.671	1,80%	1,70	1,6909	1,73	1,70
27-07-2023	11.953	0,00%	1,74	1,65	1,7179	1,67
26-07-2023	28.929	-5,14%	1,74	1,63	1,76	1,66
25-07-2023	14.868	0,58%	1,74	1,74	1,7791	1,75
24-07-2023	32.730	-7,94%	1,87	1,74	1,89	1,74
21-07-2023	13.350	-0,53%	1,96	1,89	1,96	1,89
20-07-2023	73.017	7,35%	1,76	1,765	1,96	1,90
19-07-2023	11.774	2,31%	1,73	1,7495	1,77	1,77
18-07-2023	14.287	1,17%	1,70	1,7001	1,74	1,73
17-07-2023	9.360	-1,16%	1,80	1,70	1,74	1,71
14-07-2023	7.620	-2,81%	1,80	1,73	1,83	1,73
13-07-2023	12.619	-1,66%	1,78	1,78	1,835	1,78
12-07-2023	16.241	0,57%	1,82	1,7401	1,785	1,77
11-07-2023	15.131	1,73%	1,77	1,7301	1,785	1,76
10-07-2023	13.423	0,58%	1,73	1,72	1,7787	1,73
07-07-2023	14.660	0,59%	1,73	1,70	1,73	1,72
06-07-2023	8.015	-1,16%	1,73	1,70	1,74	1,71
05-07-2023	14.121	2,37%	1,67	1,67	1,735	1,73
04-07-2023	14.664	1,76%	1,62	1,62	1,724	1,7197
03-07-2023	14.664	1,76%	1,62	1,62	1,724	1,7197
30-06-2023	14.326	-1,74%	1,69	1,6401	1,71	1,69
29-06-2023	13.899	3,01%	1,67	1,67	1,7791	1,71
28-06-2023	11.713	-0,60%	1,61	1,61	1,70	1,66
27-06-2023	7.109	-2,91%	1,77	1,665	1,7158	1,67
26-06-2023	10.808	-1,71%	1,77	1,7029	1,76	1,72
23-06-2023	7.863	1,16%	1,73	1,72	1,77	1,75
22-06-2023	10.956	-4,42%	1,81	1,755	1,81	1,73
21-06-2023	7.223	0,00%	1,84	1,79	1,84	1,81
20-06-2023	32.084	0,84%	1,81	1,775	1,8401	1,81
19-06-2023	9.704	-0,83%	1,81	1,7908	1,85	1,795
16-06-2023	9.704	-0,83%	1,81	1,7908	1,85	1,795
15-06-2023	15.477	-6,70%	1,93	1,81	1,93	1,81
14-06-2023	24.886	7,78%	1,90	1,88	1,9481	1,94
13-06-2023	6.646	1,98%	1,74	1,7801	1,82	1,80
12-06-2023	12.824	1,44%	1,82	1,76	1,82	1,765
09-06-2023	19.853	0,58%	1,69	1,69	1,8206	1,74
08-06-2023	34.773	1,17%	1,71	1,67	1,7459	1,73
07-06-2023	9.659	1,79%	1,63	1,63	1,7276	1,71
06-06-2023	12.899	-0,59%	1,65	1,64	1,70	1,68
05-06-2023	12.839	-2,92%	1,68	1,63	1,7199	1,66
02-06-2023	16.367	4,27%	1,64	1,64	1,77	1,71
01-06-2023	17.127	-3,53%	1,71	1,64	1,74	1,64
31-05-2023	46.022	-9,61%	1,85	1,7201	1,928	1,70
30-05-2023	46.022	-9,61%	1,85	1,7201	1,928	1,74
29-05-2023	37.724	6,94%	1,81	1,8099	1,94	1,925
26-05-2023	37.724	6,94%	1,81	1,8099	1,94	1,925
25-05-2023	9.946	0,56%	1,81	1,80	1,8437	1,80
24-05-2023	4.410	-1,65%	1,80	1,78	1,80	1,79
23-05-2023	11.066	0,00%	1,85	1,80	1,86	1,82