OrgaNovo Holdings Inc (ONVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	14.056	-2,13%	1,43	1,37	1,43	1,38
29-12-2022	10.214	-2,76%	1,41	1,41	1,4476	1,41
28-12-2022	13.894	-2,69%	1,46	1,45	1,50	1,45
27-12-2022	25.690	-6,29%	1,51	1,49	1,525	1,49
23-12-2022	2.626	-3,68%	1,64	1,56	1,615	1,5604
22-12-2022	15.420	-0,61%	1,64	1,5352	1,64	1,63
21-12-2022	20.100	5,81%	1,59	1,58	1,72	1,64
20-12-2022	13.517	-3,13%	1,58	1,56	1,6299	1,55
19-12-2022	20.795	-6,98%	1,71	1,59	1,7509	1,60
16-12-2022	25.920	-3,91%	1,75	1,70	1,82	1,72
15-12-2022	14.601	2,87%	1,73	1,6831	1,79	1,79
14-12-2022	14.179	-4,40%	1,79	1,73	1,8048	1,74
13-12-2022	18.259	2,25%	1,89	1,78	1,8999	1,82
12-12-2022	12.632	4,71%	1,76	1,71	1,78	1,78
09-12-2022	25.009	6,25%	1,70	1,65	1,71	1,70
08-12-2022	10.395	4,58%	1,53	1,53	1,64	1,60
07-12-2022	8.294	0,66%	1,52	1,52	1,5598	1,53
06-12-2022	28.924	-1,94%	1,50	1,50	1,559	1,52
05-12-2022	38.860	-1,94%	1,52	1,48	1,53	1,52
02-12-2022	26.904	1,97%	1,51	1,51	1,5807	1,55
01-12-2022	34.056	3,40%	1,52	1,52	1,5565	1,52
30-11-2022	37.792	-0,65%	1,52	1,47	1,55	1,53
29-11-2022	73.800	0,00%	1,52	1,45	1,48	1,48
28-11-2022	25.704	-1,97%	1,52	1,4815	1,5185	1,49
25-11-2022	18.544	-11,11%	1,52	1,51	1,54	1,5101
24-11-2022	53.257	-11,11%	1,54	1,50	1,55	1,52
23-11-2022	53.257	-11,11%	1,54	1,50	1,55	1,52
22-11-2022	69.508	-5,73%	1,50	1,48	1,55	1,48
21-11-2022	27.965	0,64%	1,59	1,53	1,60	1,57
18-11-2022	30.492	-3,11%	1,59	1,58	1,61	1,56
17-11-2022	44.916	-0,62%	1,59	1,61	1,6783	1,61
16-11-2022	16.517	-0,91%	1,69	1,62	1,70	1,635
15-11-2022	70.316	3,27%	1,69	1,63	1,6769	1,642
14-11-2022	11.998	0,00%	1,58	1,58	1,6454	1,60
11-11-2022	12.279	4,64%	1,57	1,58	1,64	1,58
10-11-2022	7.562	5,99%	1,57	1,53	1,59	1,5899
09-11-2022	16.234	-4,39%	1,57	1,50	1,60	1,5297
08-11-2022	12.926	3,23%	1,60	1,5514	1,66	1,60
07-11-2022	12.601	-0,30%	1,60	1,51	1,60	1,5752
04-11-2022	19.211	-1,98%	1,60	1,52	1,66	1,5684
03-11-2022	8.161	0,00%	1,65	1,525	1,61	1,56
02-11-2022	13.855	-6,59%	1,65	1,55	1,67	1,56
01-11-2022	18.993	1,83%	1,75	1,60	1,68	1,67
31-10-2022	8.468	-7,35%	1,75	1,64	1,77	1,64
28-10-2022	20.838	0,00%	1,75	1,76	1,80	1,76
27-10-2022	3.978	0,00%	1,75	1,73	1,78	1,76
26-10-2022	12.373	2,29%	1,70	1,712	1,84	1,79
25-10-2022	8.273	2,09%	1,70	1,6301	1,75	1,7253
24-10-2022	13.763	-0,59%	1,71	1,60	1,74	1,70
21-10-2022	9.298	-2,84%	1,77	1,6858	1,77	1,71
20-10-2022	15.088	1,16%	1,72	1,68	1,76	1,74
19-10-2022	34.635	-2,27%	1,79	1,71	1,81	1,72
18-10-2022	12.075	0,58%	1,69	1,68	1,76	1,74
17-10-2022	12.568	3,59%	1,69	1,7038	1,79	1,73
14-10-2022	28.155	-2,84%	1,95	1,63	1,8348	1,71
13-10-2022	29.073	-2,76%	1,95	1,76	1,93	1,76
12-10-2022	6.693	-2,09%	1,95	1,83	1,89	1,87
11-10-2022	11.231	2,69%	1,9756	1,90	2,14	1,91
10-10-2022	22.330	-3,47%	2,041	1,91	2,041	1,95
07-10-2022	10.968	-8,02%	2,06	1,95	2,14	1,95
06-10-2022	12.771	2,40%	2,10	2,05	2,14	2,12
05-10-2022	3.980	-0,46%	2,23	2,07	2,23	2,16
04-10-2022	13.643	2,36%	2,21	2,1336	2,21	2,17
03-10-2022	7.279	3,42%	1,95	1,95	2,15	2,12
30-09-2022	6.406	-4,21%	2,10	2,1303	2,21	2,05
29-09-2022	13.712	2,40%	2,05	2,0224	2,19	2,13
28-09-2022	6.398	2,71%	1,91	2,02	2,12	2,085
27-09-2022	6.569	1,00%	1,91	2,012	2,14	2,03
26-09-2022	24.279	3,08%	1,91	1,89	2,05	2,01
23-09-2022	22.317	-5,34%	2,00	1,9025	2,02	1,95
22-09-2022	15.197	-3,53%	2,17	2,008	2,25	2,05
21-09-2022	8.710	-3,21%	2,13	2,10	2,1695	2,11
20-09-2022	13.661	-2,69%	2,20	2,13	2,27	2,17
19-09-2022	13.957	-5,91%	2,36	2,185	2,34	2,23
16-09-2022	82.808	2,17%	2,28	2,28	2,37	2,36
15-09-2022	21.953	1,32%	2,28	2,28	2,40	2,31
14-09-2022	21.247	-6,56%	2,43	2,28	2,4652	2,28
13-09-2022	18.079	-3,47%	2,41	2,3806	2,48	2,4036
12-09-2022	24.240	-1,19%	2,43	2,46	2,55	2,49
09-09-2022	55.577	-1,67%	2,43	2,385	2,577	2,36
08-09-2022	31.387	2,12%	2,34	2,2933	2,41	2,41
07-09-2022	100.118	-12,21%	2,32	2,22	2,43	2,30
06-09-2022	1.379.163	0,87%	2,26	2,45	2,855	2,62
05-09-2022	22.158	0,87%	2,26	2,26	2,47	2,31
02-09-2022	22.158	0,87%	2,26	2,26	2,47	2,31
01-09-2022	15.168	-2,14%	2,62	2,28	2,50	2,29
31-08-2022	12.234	1,30%	2,35	2,32	2,50	2,34
30-08-2022	12.096	-7,23%	2,44	2,28	2,54	2,31
29-08-2022	15.745	0,40%	2,58	2,42	2,5897	2,49
26-08-2022	38.501	-0,39%	2,58	2,50	2,6061	2,55
25-08-2022	7.867	0,39%	2,67	2,5231	2,67	2,56
24-08-2022	4.483	-0,77%	2,62	2,544	2,67	2,58
23-08-2022	20.944	-6,14%	2,89	2,60	2,89	2,60
22-08-2022	14.062	-3,48%	2,98	2,72	3,01	2,77
19-08-2022	27.855	-4,33%	2,98	2,81	3,00	2,87
18-08-2022	23.352	1,35%	2,98	2,80	3,03	3,00
17-08-2022	12.876	-2,31%	2,96	2,87	3,00	2,96
16-08-2022	18.512	0,66%	3,15	3,0075	3,25	3,06
15-08-2022	34.820	-7,01%	3,19	2,9201	3,1963	3,05
12-08-2022	19.790	-0,61%	3,29	3,10	3,34	3,28