Scilex Holding Company (SCLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
28-02-2024	508.175	4,76%	2,10	2,285	2,455	2,42
27-02-2024	750.876	11,59%	2,10	2,11	2,42	2,31
26-02-2024	644.610	18,29%	1,76	1,76	2,11	2,07
23-02-2024	277.306	0,58%	1,75	1,66	1,775	1,75
22-02-2024	287.641	-1,70%	1,75	1,69	1,8149	1,74
21-02-2024	324.365	-2,21%	1,82	1,71	1,84	1,77
20-02-2024	475.036	-3,21%	1,88	1,755	1,96	1,81
19-02-2024	272.929	0,00%	1,63	1,63	1,89	1,87
16-02-2024	272.929	21,43%	1,63	1,63	1,89	1,87
15-02-2024	413.931	9,09%	1,59	1,55	1,69	1,68
14-02-2024	172.938	-1,27%	1,60	1,543	1,61	1,55
13-02-2024	413.962	-4,85%	1,58	1,52	1,67	1,57
12-02-2024	271.636	0,61%	1,62	1,61	1,69	1,65
09-02-2024	310.498	0,61%	1,62	1,61	1,69	1,64
08-02-2024	227.106	1,24%	1,62	1,57	1,6544	1,63
07-02-2024	515.333	-4,73%	1,64	1,55	1,72	1,61
06-02-2024	347.314	2,42%	1,64	1,52	1,75	1,69
05-02-2024	169.629	2,50%	1,56	1,52	1,6401	1,64
02-02-2024	442.163	-0,62%	1,60	1,50	1,61	1,60
01-02-2024	402.172	-1,83%	1,65	1,57	1,70	1,61
31-01-2024	318.758	-1,80%	1,66	1,61	1,72	1,64
30-01-2024	540.191	-2,34%	1,72	1,622	1,78	1,67
29-01-2024	408.499	1,18%	1,68	1,68	1,83	1,71
26-01-2024	545.028	8,33%	1,60	1,57	1,72	1,69
25-01-2024	108.025	1,30%	1,54	1,5101	1,5897	1,56
24-01-2024	490.955	-5,52%	1,65	1,53	1,65	1,54
23-01-2024	324.993	5,16%	1,62	1,62	1,72	1,63
22-01-2024	371.827	4,03%	1,50	1,45	1,56	1,55
19-01-2024	331.012	-3,92%	1,51	1,47	1,52	1,47
18-01-2024	713.546	-10,53%	1,70	1,51	1,709	1,53
17-01-2024	413.902	-5,03%	1,89	1,65	1,855	1,70
16-01-2024	297.370	-0,56%	1,89	1,685	1,82	1,79
15-01-2024	356.261	-6,25%	1,89	1,665	1,93	1,80
12-01-2024	356.261	-6,25%	1,89	1,665	1,93	1,80
11-01-2024	534.209	-3,03%	2,17	1,82	1,98	1,92
10-01-2024	404.767	-8,33%	2,17	1,96	2,22	1,98
09-01-2024	451.487	0,94%	2,08	2,07	2,215	2,16
08-01-2024	745.132	2,94%	1,98	1,86	2,24	2,10
05-01-2024	312.375	-1,69%	1,98	1,935	2,11	2,035
04-01-2024	601.623	4,55%	1,98	1,80	2,11	2,07
03-01-2024	534.015	-3,43%	2,04	1,76	2,04	1,97
02-01-2024	812.543	0,25%	2,04	1,91	2,19	2,045
29-12-2023	682.204	10,87%	1,38	1,83	2,0799	2,04
28-12-2023	759.129	8,88%	1,38	1,69	1,87	1,84
27-12-2023	655.346	4,32%	1,38	1,63	1,7501	1,69
26-12-2023	759.445	15,00%	1,38	1,26	1,66	1,61
22-12-2023	377.194	6,39%	1,34	1,32	1,475	1,415
21-12-2023	456.199	2,31%	1,30	1,30	1,37	1,33
20-12-2023	351.379	-7,14%	1,40	1,30	1,48	1,30
19-12-2023	371.643	11,12%	1,30	1,25	1,43	1,4001
18-12-2023	206.316	-9,35%	1,30	1,25	1,3707	1,26
15-12-2023	799.855	10,09%	1,30	1,30	1,4093	1,4092
14-12-2023	633.583	11,30%	1,18	1,18	1,33	1,28
13-12-2023	644.276	13,13%	1,12	1,0001	1,16	1,12
12-12-2023	392.273	-3,88%	1,12	0,9804	1,04	0,99
11-12-2023	412.117	-6,36%	1,12	1,03	1,12	1,03
08-12-2023	528.130	0,92%	1,19	1,03	1,16	1,10
07-12-2023	359.559	-4,83%	1,19	1,07	1,1794	1,085
06-12-2023	640.317	-2,97%	1,19	1,0901	1,19	1,145
05-12-2023	440.488	-10,08%	1,38	1,16	1,2899	1,169
04-12-2023	705.536	-3,70%	1,38	1,28	1,455	1,30
01-12-2023	303.578	8,00%	1,28	1,2501	1,37	1,35
30-11-2023	477.410	-10,00%	1,34	1,25	1,3999	1,26
29-11-2023	262.829	3,33%	1,34	1,34	1,45	1,395
28-11-2023	601.962	-6,25%	1,41	1,29	1,49	1,35
27-11-2023	1.208.081	13,39%	1,26	1,21	1,4991	1,44
24-11-2023	1.047.395	27,72%	0,9715	1,01	1,32	1,29
23-11-2023	982.119	9,75%	0,9715	0,9001	1,04	1,04
22-11-2023	726.697	8,70%	0,9715	0,9001	1,04	1,03
21-11-2023	1.388.122	-13,86%	1,08	0,9358	1,125	0,9476
20-11-2023	894.817	2,80%	1,07	1,07	1,14	1,10
17-11-2023	1.208.627	0,00%	1,13	1,07	1,13	1,07
16-11-2023	844.242	-15,08%	1,25	1,06	1,2732	1,07
15-11-2023	346.691	2,44%	1,27	1,26	1,39	1,26
14-11-2023	1.097.703	-3,91%	1,30	1,23	1,36	1,23
13-11-2023	195.995	-0,78%	1,34	1,27	1,3598	1,28
10-11-2023	520.196	0,78%	1,35	1,2197	1,35	1,30
09-11-2023	716.986	-3,01%	1,35	1,26	1,37	1,29
08-11-2023	885.720	-10,82%	1,49	1,32	1,52	1,3198
07-11-2023	223.170	0,00%	1,71	1,45	1,51	1,48
06-11-2023	682.419	-9,76%	1,71	1,48	1,8906	1,48
03-11-2023	721.835	-11,35%	1,83	1,64	1,8906	1,64
02-11-2023	519.731	2,21%	1,86	1,82	2,00	1,85
01-11-2023	199.616	-3,21%	1,89	1,76	1,8906	1,81
31-10-2023	238.783	1,08%	1,89	1,835	1,92	1,87
30-10-2023	174.679	1,36%	1,94	1,79	1,94	1,865
27-10-2023	158.490	-2,60%	1,94	1,82	1,965	1,87
26-10-2023	641.041	-5,42%	2,04	1,85	2,235	1,92
25-10-2023	459.694	12,16%	1,72	1,69	2,10	2,03
24-10-2023	280.738	5,85%	1,72	1,69	1,88	1,81
23-10-2023	307.826	4,27%	1,58	1,58	1,775	1,71
20-10-2023	287.181	-1,80%	1,74	1,635	1,74	1,64
19-10-2023	489.555	-0,60%	1,77	1,62	1,745	1,67
18-10-2023	332.308	-8,24%	1,77	1,67	1,81	1,67
17-10-2023	133.446	-1,63%	1,80	1,79	1,89	1,81
16-10-2023	304.535	-0,54%	1,87	1,73	1,90	1,84
13-10-2023	802.062	-4,64%	1,96	1,7901	1,96	1,85
12-10-2023	769.069	-13,58%	2,23	1,90	2,26	1,9272
11-10-2023	858.353	7,21%	1,81	2,09	2,41	2,23
10-10-2023	988.101	13,74%	1,81	1,58	2,22	2,07