BiG | O banco que entende os seus valores.

Scilex Hldg Co Rg (SCLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	19.938	8,02%	7,86	7,86	8,63	8,49
05/02/2026	16.097	-10,17%	8,56	7,85	8,70	7,86
04/02/2026	17.473	-0,68%	9,06	8,55	9,06	8,75
03/02/2026	11.879	-3,61%	9,27	8,75	9,43	8,81
02/02/2026	47.412	7,28%	8,52	8,52	10,40	9,14
30/01/2026	16.549	-1,96%	8,79	8,335	9,02	8,52
29/01/2026	21.657	-1,81%	8,90	8,33	8,90	8,69
28/01/2026	13.876	-6,25%	9,43	8,68	9,43	8,85
27/01/2026	39.569	-2,48%	10,00	9,17	10,00	9,44
26/01/2026	18.486	-11,92%	11,00	9,57	11,00	9,68
23/01/2026	33.100	-4,68%	11,54	10,99	12,17	10,99
22/01/2026	33.798	8,77%	10,61	10,61	11,90	11,53
21/01/2026	15.388	-2,66%	10,91	10,345	11,00	10,60
20/01/2026	13.779	-3,97%	11,13	10,85	11,26	10,89
16/01/2026	18.271	-1,05%	11,35	11,18	11,91	11,34
15/01/2026	29.301	-4,50%	11,94	11,10	11,94	11,46
14/01/2026	25.167	-3,46%	12,55	11,85	12,625	12,00
13/01/2026	83.368	-7,24%	13,55	12,32	13,70	12,43
12/01/2026	22.728	4,69%	12,80	12,70	13,825	13,40
09/01/2026	8.607	-3,69%	13,475	12,80	13,54	12,80
08/01/2026	21.986	-0,45%	13,06	13,06	14,00	13,29
07/01/2026	33.316	1,91%	13,10	13,10	14,03	13,35
06/01/2026	12.515	-1,21%	13,06	12,80	13,21	13,10
20/11/2025	71.201	10,30%	17,72	17,69	21,20	18,95
19/11/2025	22.498	4,95%	16,52	15,95	17,29	17,18
18/11/2025	11.446	5,54%	16,03	15,92	16,76	16,37
17/11/2025	30.960	-12,32%	16,98	15,31	17,11	15,51
14/11/2025	16.409	-1,01%	17,76	17,43	18,69	17,69
13/11/2025	13.083	-5,55%	19,29	17,63	19,55	17,87
12/11/2025	24.991	0,32%	18,85	18,47	19,27	18,92
11/11/2025	20.529	2,78%	18,15	17,37	18,93	18,86
10/11/2025	25.323	-2,45%	19,20	18,035	19,30	18,35
07/11/2025	33.413	11,01%	16,31	16,31	18,955	18,81
06/11/2025	28.424	-8,26%	18,51	16,87	19,19	16,945
05/11/2025	28.860	-6,34%	19,52	18,42	19,88	18,47
04/11/2025	74.730	10,41%	17,36	17,36	21,00	19,72
03/11/2025	20.210	8,24%	16,57	16,20	17,91	17,86
31/10/2025	47.794	-8,59%	18,05	16,06	18,18	16,50
30/10/2025	27.739	-2,11%	18,50	17,80	19,00	18,05
29/10/2025	23.212	1,43%	18,15	17,73	18,70	18,44
28/10/2025	80.360	-4,27%	19,00	17,91	20,00	18,18
27/10/2025	104.130	16,43%	17,17	16,75	19,24	18,99
24/10/2025	41.339	11,79%	15,25	15,24	16,88	16,31
23/10/2025	21.269	10,78%	13,70	13,70	14,87	14,59
22/10/2025	20.575	-4,22%	13,48	13,14	13,62	13,17
21/10/2025	21.262	-2,41%	14,15	13,45	14,21	13,75
20/10/2025	23.151	10,25%	12,70	12,70	14,53	14,09
17/10/2025	52.425	-3,95%	13,00	12,675	13,32	12,78
16/10/2025	33.196	-7,15%	14,05	13,27	14,60	13,305
15/10/2025	35.769	-1,71%	14,58	13,63	15,18	14,33
14/10/2025	47.776	-1,09%	14,25	14,02	14,71	14,58
13/10/2025	43.051	-1,27%	15,31	14,40	15,49	14,74
10/10/2025	76.754	-15,55%	17,62	14,93	17,83	14,93
09/10/2025	43.239	0,57%	17,58	17,06	18,24	17,68
08/10/2025	44.284	-3,57%	18,00	17,20	18,40	17,58
07/10/2025	99.085	8,38%	17,15	16,83	19,41	18,23
06/10/2025	80.789	6,59%	15,73	15,73	17,69	16,82
03/10/2025	113.782	-9,05%	17,09	14,80	17,49	15,78
02/10/2025	89.160	-16,10%	20,30	16,54	20,30	17,35
01/10/2025	55.784	5,08%	20,07	18,89	21,78	20,68
30/09/2025	158.184	-26,07%	26,72	19,10	26,72	19,68
29/09/2025	57.603	-8,87%	29,73	26,38	29,84	26,62
26/09/2025	64.437	1,18%	28,94	28,00	30,90	29,21
25/09/2025	33.049	0,98%	28,59	27,51	29,48	28,87
24/09/2025	87.890	-0,73%	28,80	27,10	30,48	28,59
23/09/2025	121.138	-4,00%	30,49	28,16	34,17	28,80
22/09/2025	45.834	3,16%	29,01	28,09	30,07	30,00
19/09/2025	179.721	13,33%	27,00	27,00	30,51	29,08
18/09/2025	26.693	2,80%	25,01	24,60	25,83	25,66
17/09/2025	73.561	10,64%	22,60	22,60	26,44	24,96
16/09/2025	55.763	-12,22%	25,68	22,50	26,65	22,56
15/09/2025	72.961	-2,21%	27,44	24,90	27,58	25,70
12/09/2025	72.309	3,63%	25,48	25,00	27,09	26,28
11/09/2025	24.840	-0,26%	25,67	24,09	25,95	25,36
10/09/2025	54.727	1,17%	24,90	24,00	25,73	25,425
09/09/2025	78.718	13,35%	21,75	21,75	25,23	25,13
08/09/2025	68.962	-2,76%	22,75	22,095	23,89	22,17
05/09/2025	70.570	11,87%	20,28	19,77	22,80	22,80
04/09/2025	69.543	8,06%	18,92	18,53	20,45	20,38
03/09/2025	31.765	1,18%	18,97	18,35	20,33	18,86
02/09/2025	41.128	4,95%	17,50	17,23	18,73	18,64
29/08/2025	21.441	-2,58%	18,03	17,50	18,10	17,76
28/08/2025	34.027	1,17%	18,56	17,50	18,56	18,23
27/08/2025	73.467	0,00%	18,00	17,35	18,63	18,02
26/08/2025	65.456	-1,48%	18,40	17,91	19,65	18,02
25/08/2025	63.392	-3,07%	18,73	17,90	19,00	18,29
22/08/2025	138.226	10,09%	17,32	17,32	20,26	18,87
21/08/2025	49.941	-2,45%	16,55	15,64	17,33	17,14
20/08/2025	52.054	-2,17%	17,51	16,30	17,81	17,57
19/08/2025	89.686	-7,33%	19,16	17,42	19,53	17,96
18/08/2025	98.829	7,19%	18,08	17,60	19,68	19,38
15/08/2025	107.505	4,09%	17,62	17,48	20,33	18,08
14/08/2025	154.771	-17,29%	21,90	16,74	21,90	17,37
13/08/2025	120.078	18,85%	19,45	19,44	21,61	21,00
12/08/2025	94.341	11,69%	15,98	15,66	19,01	17,67
11/08/2025	38.853	0,64%	16,44	15,425	16,44	15,82
08/08/2025	24.978	-0,95%	15,54	15,16	16,01	15,72
07/08/2025	36.685	6,44%	15,17	14,79	15,90	15,87
06/08/2025	34.647	6,58%	13,67	13,67	14,94	14,91
05/08/2025	48.778	-6,48%	14,67	13,68	14,67	13,99