Organovo Hldgs Rg (VIVS)
Exportar para Excel
| < 1 2 3 4 > >> |
| 28/04/2026 |
21.476 |
-0,67%
|
1,60
|
1,435
|
1,60
|
1,49
|
| 27/04/2026 |
6.032 |
2,74%
|
1,52
|
1,48
|
1,59
|
1,50
|
| 24/04/2026 |
626 |
-1,35%
|
1,50
|
1,45
|
1,50
|
1,46
|
| 23/04/2026 |
3.155 |
0,00%
|
1,50
|
1,46
|
1,51
|
1,48
|
| 22/04/2026 |
7.188 |
0,68%
|
1,43
|
1,43
|
1,54
|
1,48
|
| 21/04/2026 |
9.783 |
-4,55%
|
1,54
|
1,44
|
1,605
|
1,47
|
| 20/04/2026 |
7.502 |
-4,35%
|
1,55
|
1,52
|
1,59
|
1,54
|
| 17/04/2026 |
8.750 |
7,33%
|
1,51
|
1,51
|
1,89
|
1,61
|
| 16/04/2026 |
1.761 |
-0,66%
|
1,51
|
1,48
|
1,51
|
1,50
|
| 15/04/2026 |
3.801 |
-0,66%
|
1,56
|
1,46
|
1,56
|
1,51
|
| 14/04/2026 |
5.087 |
5,56%
|
1,45
|
1,45
|
1,52
|
1,52
|
| 13/04/2026 |
1.616 |
-0,69%
|
1,44
|
1,44
|
1,47
|
1,44
|
| 10/04/2026 |
6.290 |
-5,23%
|
1,50
|
1,43
|
1,51
|
1,45
|
| 09/04/2026 |
2.966 |
-3,16%
|
1,58
|
1,525
|
1,58
|
1,53
|
| 08/04/2026 |
9.004 |
-2,47%
|
1,65
|
1,57
|
1,65
|
1,58
|
| 07/04/2026 |
8.468 |
-5,26%
|
1,70
|
1,60
|
1,86
|
1,62
|
| 06/04/2026 |
18.372 |
1,18%
|
1,65
|
1,65
|
1,75
|
1,71
|
| 02/04/2026 |
17.816 |
4,32%
|
1,50
|
1,48
|
1,69
|
1,69
|
| 01/04/2026 |
51.755 |
13,29%
|
1,31
|
1,28
|
1,62
|
1,62
|
| 31/03/2026 |
15.409 |
3,62%
|
1,40
|
1,40
|
1,45
|
1,43
|
| 30/03/2026 |
30.617 |
-14,81%
|
1,56
|
1,38
|
1,56
|
1,38
|
| 27/03/2026 |
19.821 |
-4,14%
|
1,64
|
1,60
|
1,65
|
1,62
|
| 26/03/2026 |
3.729 |
-0,59%
|
1,69
|
1,67
|
1,72
|
1,69
|
| 25/03/2026 |
30.296 |
4,94%
|
1,60
|
1,60
|
1,79
|
1,70
|
| 24/03/2026 |
74.068 |
-2,41%
|
1,60
|
1,565
|
1,665
|
1,62
|
| 23/03/2026 |
15.616 |
-1,19%
|
1,70
|
1,57
|
1,70
|
1,66
|
| 20/03/2026 |
18.063 |
-5,62%
|
1,71
|
1,655
|
1,73
|
1,68
|
| 19/03/2026 |
25.011 |
-1,11%
|
1,80
|
1,72
|
1,80
|
1,78
|
| 18/03/2026 |
10.674 |
0,00%
|
1,81
|
1,80
|
1,82
|
1,80
|
| 17/03/2026 |
3.471 |
0,00%
|
1,82
|
1,80
|
1,83
|
1,80
|
| 16/03/2026 |
8.656 |
0,00%
|
1,80
|
1,80
|
1,88
|
1,80
|
| 13/03/2026 |
20.038 |
-3,23%
|
1,80
|
1,80
|
1,86
|
1,80
|
| 12/03/2026 |
8.416 |
-4,12%
|
1,92
|
1,84
|
1,92
|
1,86
|
| 11/03/2026 |
10.257 |
2,11%
|
1,89
|
1,89
|
1,96
|
1,94
|
| 10/03/2026 |
9.369 |
1,60%
|
1,88
|
1,88
|
1,95
|
1,90
|
| 09/03/2026 |
6.707 |
2,19%
|
1,82
|
1,82
|
1,89
|
1,87
|
| 06/03/2026 |
9.538 |
-2,66%
|
1,84
|
1,82
|
1,89
|
1,83
|
| 05/03/2026 |
13.255 |
0,53%
|
1,86
|
1,86
|
1,90
|
1,88
|
| 04/03/2026 |
15.150 |
-2,60%
|
1,93
|
1,83
|
1,93
|
1,87
|
| 03/03/2026 |
14.369 |
-12,73%
|
2,16
|
1,92
|
2,19
|
1,92
|
| 02/03/2026 |
28.473 |
1,38%
|
2,01
|
2,01
|
2,21
|
2,20
|
| 27/02/2026 |
10.334 |
-2,69%
|
2,19
|
2,15
|
2,22
|
2,17
|
| 26/02/2026 |
31.144 |
8,78%
|
2,03
|
2,03
|
2,27
|
2,23
|
| 25/02/2026 |
11.959 |
5,67%
|
1,91
|
1,91
|
2,06
|
2,05
|
| 24/02/2026 |
33.414 |
-1,52%
|
2,01
|
1,865
|
2,01
|
1,94
|
| 23/02/2026 |
11.045 |
-2,48%
|
2,01
|
1,92
|
2,02
|
1,97
|
| 20/02/2026 |
28.626 |
1,51%
|
1,95
|
1,95
|
2,17
|
2,02
|
| 19/02/2026 |
11.760 |
4,19%
|
1,91
|
1,86
|
2,01
|
1,99
|
| 18/02/2026 |
12.234 |
-0,52%
|
1,90
|
1,87
|
1,94
|
1,91
|
| 17/02/2026 |
14.726 |
-4,00%
|
1,96
|
1,88
|
1,99
|
1,92
|
| 13/02/2026 |
25.387 |
4,71%
|
1,92
|
1,90
|
2,075
|
2,00
|
| 12/02/2026 |
15.809 |
-0,52%
|
1,92
|
1,90
|
1,97
|
1,91
|
| 11/02/2026 |
25.101 |
0,00%
|
1,99
|
1,81
|
1,99
|
1,92
|
| 10/02/2026 |
18.831 |
-1,54%
|
1,90
|
1,90
|
2,02
|
1,92
|
| 09/02/2026 |
54.898 |
-14,47%
|
2,27
|
1,82
|
2,29
|
1,95
|
| 06/02/2026 |
25.430 |
-11,97%
|
2,56
|
2,26
|
2,57
|
2,28
|
| 05/02/2026 |
51.643 |
10,21%
|
2,33
|
2,28
|
2,70
|
2,59
|
| 04/02/2026 |
76.117 |
-14,55%
|
2,67
|
2,35
|
2,89
|
2,35
|
| 03/02/2026 |
137.833 |
13,17%
|
2,31
|
2,31
|
2,87
|
2,75
|
| 02/02/2026 |
200.379 |
-16,78%
|
2,76
|
2,33
|
2,84
|
2,43
|
| 30/01/2026 |
5.763.638 |
71,76%
|
2,96
|
2,64
|
3,40
|
2,92
|
| 29/01/2026 |
1.468.726 |
-1,73%
|
1,73
|
1,70
|
1,74
|
1,70
|
| 28/01/2026 |
4.493 |
-3,89%
|
1,80
|
1,73
|
1,82
|
1,73
|
| 27/01/2026 |
3.362 |
4,05%
|
1,74
|
1,74
|
1,85
|
1,80
|
| 26/01/2026 |
8.850 |
-8,95%
|
1,90
|
1,73
|
1,96
|
1,73
|
| 23/01/2026 |
4.629 |
-5,00%
|
1,98
|
1,90
|
2,02
|
1,90
|
| 22/01/2026 |
1.707 |
0,50%
|
2,00
|
2,00
|
2,02
|
2,00
|
| 21/01/2026 |
2.380 |
-3,40%
|
2,00
|
1,98
|
2,00
|
1,99
|
| 20/01/2026 |
1.111 |
-1,44%
|
2,03
|
2,03
|
2,06
|
2,06
|
| 16/01/2026 |
6.192 |
3,72%
|
2,01
|
2,00
|
2,17
|
2,09
|
| 15/01/2026 |
1.439 |
0,25%
|
1,98
|
1,98
|
2,03
|
2,015
|
| 14/01/2026 |
5.521 |
0,00%
|
1,96
|
1,96
|
2,07
|
2,01
|
| 13/01/2026 |
1.312 |
-0,50%
|
1,99
|
1,99
|
2,03
|
2,01
|
| 12/01/2026 |
9.088 |
5,21%
|
2,00
|
1,92
|
2,08
|
2,02
|
| 09/01/2026 |
5.244 |
-7,69%
|
2,15
|
1,92
|
2,15
|
1,92
|
| 08/01/2026 |
3.742 |
-7,14%
|
2,29
|
2,08
|
2,29
|
2,08
|
| 07/01/2026 |
18.421 |
10,89%
|
2,04
|
2,02
|
2,27
|
2,24
|
| 06/01/2026 |
5.622 |
5,76%
|
1,97
|
1,93
|
2,04
|
2,02
|
| 20/11/2025 |
2.625 |
1,40%
|
2,13
|
2,13
|
2,18
|
2,17
|
| 19/11/2025 |
2.016 |
-4,46%
|
2,21
|
2,14
|
2,21
|
2,14
|
| 18/11/2025 |
6.756 |
-1,75%
|
2,21
|
2,20
|
2,32
|
2,24
|
| 17/11/2025 |
18.652 |
5,07%
|
2,21
|
2,21
|
2,44
|
2,28
|
| 14/11/2025 |
7.768 |
1,40%
|
2,09
|
2,07
|
2,30
|
2,17
|
| 13/11/2025 |
13.002 |
-5,31%
|
2,29
|
2,14
|
2,34
|
2,14
|
| 12/11/2025 |
8.462 |
-2,16%
|
2,24
|
2,17
|
2,32
|
2,26
|
| 11/11/2025 |
21.167 |
1,76%
|
2,33
|
2,30
|
2,445
|
2,31
|
| 10/11/2025 |
6.875 |
4,13%
|
2,15
|
2,15
|
2,30
|
2,27
|
| 07/11/2025 |
6.678 |
-0,46%
|
2,19
|
2,095
|
2,20
|
2,18
|
| 06/11/2025 |
9.508 |
-3,95%
|
2,21
|
2,19
|
2,32
|
2,19
|
| 05/11/2025 |
8.833 |
3,64%
|
2,10
|
2,08
|
2,36
|
2,28
|
| 04/11/2025 |
18.709 |
-6,78%
|
2,27
|
2,20
|
2,40
|
2,20
|
| 03/11/2025 |
59.448 |
-12,59%
|
2,52
|
2,36
|
2,69
|
2,36
|
| 31/10/2025 |
87.626 |
-9,40%
|
2,57
|
2,37
|
2,93
|
2,70
|
| 30/10/2025 |
2.588.169 |
30,13%
|
2,71
|
2,37
|
3,20
|
2,98
|
| 29/10/2025 |
4.970 |
0,44%
|
2,31
|
2,26
|
2,36
|
2,29
|
| 28/10/2025 |
4.188 |
-0,44%
|
2,31
|
2,26
|
2,33
|
2,28
|
| 27/10/2025 |
21.654 |
-1,72%
|
2,44
|
2,14
|
2,44
|
2,29
|
| 24/10/2025 |
61.406 |
5,91%
|
2,21
|
2,21
|
2,34
|
2,33
|
| 23/10/2025 |
5.718 |
-3,93%
|
2,33
|
2,17
|
2,38
|
2,20
|
| 22/10/2025 |
8.424 |
-8,76%
|
2,41
|
2,24
|
2,41
|
2,29
|
