Sellas Life Sciences Group Inc (SLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	157.145	0,00%	1,70	1,68	1,80	1,75
19-05-2023	77.670	2,94%	1,71	1,67	1,75	1,75
18-05-2023	112.244	1,78%	1,71	1,66	1,735	1,72
17-05-2023	137.051	9,62%	1,60	1,55	1,70	1,71
16-05-2023	61.491	-1,83%	1,61	1,5501	1,62	1,61
15-05-2023	100.685	7,90%	1,51	1,51	1,64	1,64
12-05-2023	209.097	-11,11%	1,70	1,44	1,70	1,52
11-05-2023	107.132	0,58%	1,76	1,67	1,76	1,75
10-05-2023	83.549	-1,14%	1,76	1,6852	1,76	1,74
09-05-2023	86.025	-0,56%	1,78	1,66	1,8088	1,79
08-05-2023	159.380	7,14%	1,72	1,68	1,83	1,80
05-05-2023	146.750	9,09%	1,54	1,5302	1,71	1,68
04-05-2023	200.360	3,97%	1,56	1,46	1,5998	1,57
03-05-2023	56.306	2,72%	1,48	1,41	1,57	1,51
02-05-2023	28.630	2,01%	1,50	1,4501	1,53	1,52
01-05-2023	55.135	8,19%	1,40	1,41	1,5099	1,52
28-04-2023	80.619	4,14%	1,45	1,40	1,4915	1,51
27-04-2023	80.621	-0,69%	1,49	1,40	1,50	1,45
26-04-2023	111.784	5,04%	1,40	1,365	1,52	1,46
25-04-2023	134.817	2,96%	1,36	1,32	1,43	1,39
24-04-2023	106.503	-3,57%	1,40	1,32	1,47	1,35
21-04-2023	78.735	-4,76%	1,50	1,38	1,50	1,40
20-04-2023	177.056	-5,77%	1,56	1,42	1,63	1,47
19-04-2023	102.921	1,25%	1,60	1,5393	1,64	1,62
18-04-2023	141.196	-0,60%	1,69	1,58	1,7277	1,65
17-04-2023	133.821	3,11%	1,64	1,58	1,74	1,66
14-04-2023	101.630	0,00%	1,60	1,57	1,6499	1,61
13-04-2023	178.760	8,67%	1,49	1,49	1,65	1,63
12-04-2023	82.041	-1,91%	1,57	1,50	1,585	1,54
11-04-2023	120.246	5,37%	1,46	1,42	1,59	1,57
10-04-2023	148.209	-3,87%	1,55	1,47	1,57	1,49
06-04-2023	114.736	9,59%	1,46	1,42	1,5796	1,60
05-04-2023	98.130	-5,20%	1,56	1,46	1,59	1,46
04-04-2023	266.381	-4,94%	1,65	1,46	1,66	1,54
03-04-2023	342.117	17,48%	1,45	1,42	1,74	1,68
31-03-2023	142.576	5,07%	1,46	1,40	1,4799	1,45
30-03-2023	149.527	12,00%	1,27	1,265	1,41	1,40
29-03-2023	234.969	5,93%	1,19	1,1825	1,28	1,25
28-03-2023	89.301	2,09%	1,22	1,18	1,24	1,22
27-03-2023	162.025	-2,85%	1,25	1,18	1,28	1,195
24-03-2023	159.060	4,10%	1,22	1,175	1,29	1,27
23-03-2023	201.577	2,42%	1,28	1,20	1,29	1,27
22-03-2023	212.102	2,31%	1,30	1,24	1,3475	1,33
21-03-2023	302.381	1,56%	1,28	1,20	1,345	1,30
20-03-2023	163.302	-2,96%	1,31	1,25	1,319	1,31
17-03-2023	167.683	-2,90%	1,37	1,27	1,38	1,34
16-03-2023	170.138	0,00%	1,38	1,3108	1,395	1,38
15-03-2023	166.440	-1,41%	1,42	1,36	1,42	1,40
14-03-2023	245.134	7,58%	1,37	1,32	1,425	1,42
13-03-2023	313.474	-0,73%	1,36	1,30	1,37	1,36
10-03-2023	318.345	1,42%	1,41	1,31	1,41	1,43
09-03-2023	420.811	-4,73%	1,48	1,40	1,50	1,41
08-03-2023	260.639	-4,52%	1,55	1,46	1,57	1,48
07-03-2023	872.681	3,19%	1,64	1,47	1,6467	1,62
06-03-2023	213.228	0,63%	1,63	1,55	1,63	1,60
03-03-2023	277.352	2,58%	1,56	1,53	1,63	1,59
02-03-2023	464.698	0,00%	1,62	1,45	1,62	1,57
01-03-2023	342.102	-7,10%	1,68	1,56	1,705	1,57
28-02-2023	488.378	-2,31%	1,76	1,66	1,80	1,69
27-02-2023	936.337	1,17%	1,80	1,70	1,8259	1,73
24-02-2023	3.241.818	-53,66%	1,76	1,59	1,92	1,71
23-02-2023	73.699	-0,79%	3,85	3,66	3,85	3,79
22-02-2023	148.164	1,87%	3,79	3,50	3,86	3,82
21-02-2023	171.684	6,08%	3,71	3,54	3,98	3,84
20-02-2023	111.408	20,81%	3,12	3,12	3,70	3,89
17-02-2023	111.408	20,81%	3,12	3,12	3,70	3,89
16-02-2023	95.464	1,90%	3,16	3,095	3,352	3,22
15-02-2023	67.926	-1,56%	3,19	3,10	3,32	3,16
14-02-2023	45.057	1,56%	3,14	3,0901	3,24	3,25
13-02-2023	70.119	0,00%	3,30	3,00	3,30	3,28
10-02-2023	81.114	-6,55%	3,45	3,25	3,4888	3,28
09-02-2023	80.494	0,42%	3,77	3,382	3,80	3,59
08-02-2023	69.143	6,09%	3,65	3,56	3,755	3,83
07-02-2023	91.724	-4,24%	3,73	3,58	3,8942	3,61
06-02-2023	141.750	1,30%	3,94	3,63	4,13	3,91
03-02-2023	312.855	17,96%	3,35	3,33	4,10	3,94
02-02-2023	58.050	1,21%	3,28	3,25	3,37	3,34
01-02-2023	52.751	-0,60%	3,26	3,14	3,365	3,30
31-01-2023	109.681	2,15%	3,33	3,17	3,417	3,32
30-01-2023	57.547	0,00%	3,26	3,10	3,32	3,25
27-01-2023	83.693	-0,29%	3,43	3,17	3,43	3,39
26-01-2023	69.479	-1,45%	3,52	3,27	3,52	3,40
25-01-2023	49.410	2,07%	3,38	3,19	3,48	3,45
24-01-2023	63.904	-2,03%	3,42	3,32	3,58	3,38
23-01-2023	93.943	5,51%	3,32	3,1603	3,51	3,45
20-01-2023	135.430	8,28%	2,99	2,99	3,3507	3,27
19-01-2023	39.952	4,73%	3,03	2,99	3,1099	3,10
18-01-2023	130.383	-11,64%	3,50	2,93	3,52	2,96
17-01-2023	227.097	17,96%	2,85	2,85	3,46	3,35
16-01-2023	112.268	2,90%	2,77	2,68	2,8873	2,84
13-01-2023	112.268	2,90%	2,77	2,68	2,8873	2,84
12-01-2023	38.089	6,50%	2,79	2,70	2,80	2,95
11-01-2023	62.777	-0,36%	2,79	2,72	2,875	2,77
10-01-2023	48.732	2,93%	2,77	2,6619	2,85	2,7997
09-01-2023	46.949	3,33%	2,69	2,63	2,7899	2,79
06-01-2023	37.534	-1,46%	2,76	2,67	2,80	2,70
05-01-2023	104.811	1,83%	2,75	2,63	2,79	2,79
04-01-2023	88.465	7,45%	2,70	2,6332	2,74	2,74
03-01-2023	71.475	9,75%	2,48	2,35	2,555	2,59
02-01-2023	122.250	7,46%	2,34	2,31	2,45	2,45