Sellas Life Sciences Group Inc (SLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	84.414	0,00%	1,11	1,075	1,145	1,10
17/07/2024	84.414	-3,51%	1,11	1,075	1,145	1,10
16/07/2024	205.230	4,59%	1,15	1,08	1,19	1,14
15/07/2024	138.404	-6,03%	1,15	1,08	1,15	1,09
12/07/2024	74.844	0,87%	1,16	1,14	1,19	1,16
11/07/2024	122.329	-0,86%	1,19	1,15	1,21	1,15
10/07/2024	80.151	-1,70%	1,18	1,16	1,18	1,16
09/07/2024	76.452	0,43%	1,18	1,155	1,19	1,18
08/07/2024	132.964	-2,89%	1,18	1,165	1,24	1,175
05/07/2024	119.959	6,14%	1,13	1,13	1,255	1,21
04/07/2024	29.241	0,00%	1,11	1,11	1,15	1,14
03/07/2024	29.241	1,79%	1,11	1,11	1,15	1,14
02/07/2024	62.108	-5,09%	1,17	1,12	1,185	1,12
01/07/2024	69.667	-0,84%	1,20	1,15	1,20	1,18
28/06/2024	767.770	4,39%	1,16	1,10	1,22	1,19
27/06/2024	51.202	1,79%	1,13	1,11	1,15	1,14
26/06/2024	66.605	-4,27%	1,17	1,12	1,17	1,12
25/06/2024	92.034	-3,31%	1,23	1,17	1,23	1,17
24/06/2024	286.740	-0,82%	1,29	1,20	1,30	1,21
21/06/2024	1.648.455	5,17%	1,15	1,13	1,2985	1,22
20/06/2024	253.962	9,43%	1,05	1,05	1,21	1,16
19/06/2024	394.966	0,00%	1,21	1,06	1,24	1,06
18/06/2024	394.966	-29,33%	1,21	1,06	1,24	1,06
17/06/2024	4.505.434	-16,67%	1,48	0,81	1,38	1,25
14/06/2024	2.987.150	3,45%	1,48	1,465	1,70	1,50
13/06/2024	554.985	0,00%	1,47	1,43	1,47	1,45
12/06/2024	751.831	2,11%	1,45	1,42	1,47	1,45
11/06/2024	326.093	4,97%	1,40	1,40	1,44	1,48
10/06/2024	634.854	-2,76%	1,44	1,36	1,46	1,41
07/06/2024	342.528	-0,68%	1,44	1,41	1,46	1,46
06/06/2024	463.764	-1,35%	1,42	1,44	1,51	1,46
05/06/2024	492.385	4,97%	1,42	1,43	1,49	1,48
04/06/2024	243.937	-0,70%	1,40	1,39	1,46	1,41
03/06/2024	344.867	3,55%	1,40	1,3922	1,49	1,46
31/05/2024	337.761	0,71%	1,39	1,39	1,4899	1,41
30/05/2024	344.648	3,70%	1,38	1,35	1,44	1,40
29/05/2024	338.008	0,00%	1,38	1,32	1,37	1,38
28/05/2024	339.079	-1,79%	1,38	1,325	1,4101	1,375
27/05/2024	56.721	0,00%	1,38	1,36	1,425	1,40
24/05/2024	56.721	-2,10%	1,38	1,36	1,425	1,40
23/05/2024	681.774	-4,90%	1,47	1,30	1,47	1,36
22/05/2024	210.488	3,52%	1,45	1,42	1,45	1,47
21/05/2024	599.065	0,68%	1,44	1,40	1,50	1,49
20/05/2024	553.163	0,69%	1,44	1,40	1,48	1,47
17/05/2024	697.589	1,36%	1,48	1,44	1,52	1,49
16/05/2024	845.884	0,00%	1,42	1,42	1,538	1,47
15/05/2024	1.029.071	8,02%	1,35	1,34	1,48	1,4799
14/05/2024	625.147	0,73%	1,38	1,32	1,39	1,38
13/05/2024	512.943	1,85%	1,38	1,33	1,4197	1,38
10/05/2024	959.361	5,04%	1,33	1,2905	1,42	1,355
09/05/2024	315.243	1,56%	1,31	1,26	1,325	1,30
08/05/2024	204.530	-3,79%	1,28	1,27	1,31	1,27
07/05/2024	360.315	3,10%	1,28	1,27	1,34	1,33
06/05/2024	460.144	-2,26%	1,36	1,25	1,3385	1,30
03/05/2024	517.722	-1,48%	1,36	1,29	1,37	1,33
02/05/2024	853.280	5,27%	1,34	1,21	1,345	1,3475
01/05/2024	5.803.913	3,97%	1,34	1,12	1,4393	1,2892
30/04/2024	689.408	4,96%	1,34	1,13	1,28	1,27
29/04/2024	2.449.559	-17,12%	1,34	1,20	1,34	1,21
26/04/2024	866.241	-3,95%	1,53	1,4217	1,545	1,46
25/04/2024	486.526	-0,65%	1,52	1,50	1,58	1,53
24/04/2024	943.955	-2,45%	1,61	1,46	1,63	1,59
23/04/2024	1.354.712	11,04%	1,55	1,46	1,72	1,71
22/04/2024	1.024.039	0,00%	1,56	1,495	1,61	1,54
19/04/2024	1.226.175	1,32%	1,54	1,47	1,57	1,54
18/04/2024	1.015.831	6,38%	1,32	1,40	1,53	1,50
17/04/2024	423.213	2,94%	1,32	1,32	1,45	1,40
16/04/2024	798.505	2,26%	1,32	1,28	1,41	1,36
15/04/2024	530.774	-0,75%	1,42	1,27	1,37	1,33
12/04/2024	797.773	-3,93%	1,42	1,30	1,40	1,345
11/04/2024	349.321	0,72%	1,39	1,31	1,41	1,40
10/04/2024	674.852	-0,71%	1,38	1,33	1,48	1,39
09/04/2024	1.562.546	-0,35%	1,38	1,25	1,4896	1,44
08/04/2024	1.592.023	9,70%	1,38	1,36	1,49	1,47
05/04/2024	683.812	4,65%	1,30	1,26	1,345	1,35
04/04/2024	1.449.028	-1,53%	1,32	1,2603	1,36	1,29
03/04/2024	1.927.618	11,86%	1,25	1,18	1,33	1,32
02/04/2024	1.629.156	10,28%	1,02	1,07	1,24	1,18
01/04/2024	972.451	5,94%	1,02	0,98	1,08	1,07
28/03/2024	898.130	-0,97%	1,02	0,99	1,0299	1,02
27/03/2024	715.098	0,94%	1,06	1,00	1,06	1,07
26/03/2024	2.977.880	1,89%	1,06	0,96	1,09	1,0597
25/03/2024	1.500.585	2,80%	1,11	1,01	1,12	1,10
22/03/2024	2.055.451	8,72%	1,05	1,00	1,09	1,0981
21/03/2024	854.692	0,00%	1,07	0,9904	1,07	1,04
20/03/2024	857.368	-0,95%	1,08	1,00	1,10	1,04
19/03/2024	1.236.998	0,95%	1,12	1,065	1,13	1,06
18/03/2024	778.262	-4,55%	1,22	1,01	1,10	1,05
15/03/2024	5.416.595	-29,03%	1,22	0,98	1,22	1,10
14/03/2024	1.390.647	7,38%	1,62	1,52	1,72	1,60
13/03/2024	964.921	8,70%	1,41	1,39	1,55	1,50
12/03/2024	577.701	1,11%	1,42	1,32	1,4496	1,37
11/03/2024	814.330	7,14%	1,31	1,30	1,43	1,35
08/03/2024	672.605	-3,82%	1,31	1,17	1,36	1,26
07/03/2024	932.132	8,33%	1,03	1,11	1,36	1,30
06/03/2024	1.265.394	14,29%	1,03	1,03	1,22	1,20
05/03/2024	579.803	2,91%	1,00	0,9738	1,06	1,06
04/03/2024	374.246	3,00%	1,01	0,96	1,07	1,03
01/03/2024	733.460	-0,99%	1,00	0,9316	1,04	1,00
29/02/2024	263.886	0,00%	1,04	1,00	1,06	1,01