OrgaNovo Holdings Inc (ONVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.979	0,00%	1,81	1,81	1,85	1,82
19-05-2023	7.471	4,00%	1,80	1,80	1,88	1,82
18-05-2023	11.642	-0,57%	1,73	1,7501	1,80	1,75
17-05-2023	4.039	0,57%	1,77	1,7201	1,77	1,76
16-05-2023	13.761	-5,41%	1,82	1,75	1,8399	1,75
15-05-2023	6.846	1,65%	1,83	1,83	1,871	1,85
12-05-2023	5.391	-0,55%	1,83	1,78	1,84	1,82
11-05-2023	7.033	-4,19%	1,96	1,82	1,96	1,83
10-05-2023	7.887	-0,52%	1,97	1,90	1,96	1,91
09-05-2023	5.507	-1,03%	1,93	1,89	1,9499	1,92
08-05-2023	10.783	2,11%	1,91	1,91	1,94	1,94
05-05-2023	10.148	-3,06%	1,97	1,87	1,9799	1,90
04-05-2023	5.515	5,38%	1,88	1,81	1,93	1,96
03-05-2023	4.698	-6,06%	1,95	1,86	1,96	1,86
02-05-2023	7.108	-1,00%	2,01	1,92	2,01	1,98
01-05-2023	5.480	2,56%	1,95	1,95	2,0298	2,00
28-04-2023	16.221	5,98%	1,79	1,79	1,965	1,95
27-04-2023	15.835	1,66%	1,76	1,7517	1,86	1,84
26-04-2023	22.853	0,56%	1,80	1,80	1,8599	1,81
25-04-2023	10.411	-4,26%	1,97	1,79	1,97	1,80
24-04-2023	19.409	-7,84%	2,00	1,88	2,05	1,88
21-04-2023	34.310	-2,39%	2,08	2,00	2,09	2,04
20-04-2023	12.968	-4,57%	2,10	2,08	2,17	2,09
19-04-2023	5.485	1,39%	2,16	2,13	2,23	2,19
18-04-2023	6.671	-2,70%	2,19	2,12	2,19	2,16
17-04-2023	20.636	4,23%	2,14	2,06	2,2397	2,22
14-04-2023	10.933	-3,62%	2,17	2,10	2,22	2,13
13-04-2023	7.127	1,38%	2,11	2,11	2,25	2,21
12-04-2023	16.568	-2,24%	2,25	2,11	2,25	2,18
11-04-2023	8.272	-0,45%	2,21	2,21	2,25	2,23
10-04-2023	10.379	6,16%	2,18	2,18	2,24	2,24
06-04-2023	5.546	1,44%	2,06	2,06	2,17	2,11
05-04-2023	4.081	-1,42%	2,10	2,0556	2,12	2,08
04-04-2023	10.918	-4,09%	2,18	2,07	2,18	2,11
03-04-2023	7.162	0,46%	2,20	2,12	2,2273	2,20
31-03-2023	13.300	1,86%	2,15	2,1501	2,25	2,19
30-03-2023	15.826	-4,87%	2,26	2,04	2,31	2,15
29-03-2023	20.647	3,20%	2,16	2,0558	2,28	2,26
28-03-2023	17.308	-3,52%	2,28	2,19	2,33	2,19
27-03-2023	19.633	11,82%	2,06	2,06	2,29	2,27
24-03-2023	5.657	3,57%	1,94	1,931	2,03	2,03
23-03-2023	19.914	-3,45%	2,09	1,935	2,09	1,96
22-03-2023	17.574	5,18%	2,00	1,975	2,06	2,03
21-03-2023	10.512	1,58%	1,90	1,90	2,04	1,93
20-03-2023	10.926	-4,04%	1,96	1,89	2,01	1,90
17-03-2023	19.929	0,00%	1,93	1,9346	2,00	1,98
16-03-2023	17.648	3,67%	1,91	1,91	2,01	1,98
15-03-2023	25.414	-1,55%	1,93	1,90	1,97	1,91
14-03-2023	19.740	1,57%	1,91	1,76	2,05	1,94
13-03-2023	40.951	4,37%	1,76	1,76	1,964	1,91
10-03-2023	19.200	-2,14%	1,93	1,76	1,93	1,83
09-03-2023	58.944	-10,53%	2,05	1,85	2,0964	1,87
08-03-2023	13.603	-1,42%	2,16	2,07	2,20	2,09
07-03-2023	18.835	-4,93%	2,23	2,06	2,23	2,12
06-03-2023	21.235	1,83%	2,20	2,20	2,27	2,23
03-03-2023	70.488	-3,14%	2,20	2,10	2,28	2,16
02-03-2023	17.794	3,24%	2,14	2,10	2,26	2,23
01-03-2023	57.157	-8,86%	2,32	2,13	2,37	2,16
28-02-2023	49.560	0,00%	2,45	2,30	2,45	2,37
27-02-2023	56.221	-12,55%	2,69	2,36	2,72	2,37
24-02-2023	51.474	-3,21%	2,86	2,6194	2,86	2,71
23-02-2023	80.859	-4,11%	2,95	2,77	2,9972	2,80
22-02-2023	72.765	-2,67%	3,16	2,83	3,21	2,92
21-02-2023	158.398	4,17%	2,88	2,80	3,21	3,00
20-02-2023	259.609	-12,19%	3,28	2,80	3,40	2,81
17-02-2023	259.609	-12,19%	3,28	2,80	3,40	2,81
16-02-2023	512.355	21,21%	2,73	2,51	3,40	3,20
15-02-2023	456.457	21,10%	2,33	2,32	2,93	2,64
14-02-2023	61.365	2,35%	2,14	2,135	2,29	2,18
13-02-2023	85.703	2,90%	2,14	2,00	2,24	2,13
10-02-2023	316.177	-17,86%	2,75	2,00	2,80	2,07
09-02-2023	780.329	29,90%	2,29	2,21	2,65	2,52
08-02-2023	119.586	11,49%	1,78	1,74	1,94	1,94
07-02-2023	11.235	5,46%	1,65	1,66	1,74	1,74
06-02-2023	10.473	-1,49%	1,75	1,65	1,775	1,65
03-02-2023	35.399	-5,17%	1,72	1,67	1,84	1,65
02-02-2023	40.362	3,26%	1,72	1,7082	1,82	1,74
01-02-2023	25.088	3,37%	1,60	1,65	1,70	1,685
31-01-2023	8.924	2,52%	1,58	1,5709	1,67	1,63
30-01-2023	12.982	-1,24%	1,60	1,56	1,67	1,59
27-01-2023	8.651	1,26%	1,56	1,55	1,63	1,61
26-01-2023	13.418	1,92%	1,58	1,5332	1,60	1,59
25-01-2023	21.484	-5,46%	1,65	1,57	1,6859	1,56
24-01-2023	50.928	-1,20%	1,69	1,58	1,6929	1,65
23-01-2023	22.379	2,45%	1,60	1,60	1,70	1,67
20-01-2023	29.776	1,24%	1,74	1,58	1,74	1,63
19-01-2023	11.017	8,78%	1,50	1,48	1,63	1,61
18-01-2023	21.059	-11,38%	1,69	1,48	1,7162	1,48
17-01-2023	37.439	-9,24%	1,84	1,63	1,89	1,67
16-01-2023	20.844	3,32%	1,87	1,7935	1,87	1,87
13-01-2023	20.844	3,32%	1,87	1,7935	1,87	1,87
12-01-2023	23.315	11,04%	1,71	1,71	1,85	1,81
11-01-2023	34.414	3,17%	1,65	1,5854	1,77	1,63
10-01-2023	10.992	6,04%	1,48	1,48	1,59	1,58
09-01-2023	6.411	-0,67%	1,46	1,46	1,52	1,49
06-01-2023	5.911	-5,37%	1,49	1,4468	1,50	1,41
05-01-2023	24.740	3,47%	1,41	1,40	1,55	1,49
04-01-2023	19.833	-4,00%	1,50	1,40	1,5276	1,44
03-01-2023	4.971	5,63%	1,47	1,47	1,5199	1,50
02-01-2023	14.056	-2,13%	1,43	1,37	1,43	1,38