BiG | O banco que entende os seus valores.

Tonix Pharm Hld Rg (TNXP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/08/2025	169.974	-8,93%	37,32	34,45	37,39	34,59
22/08/2025	292.398	5,94%	35,73	35,73	39,41	37,98
21/08/2025	194.620	-0,55%	35,75	34,65	36,47	35,85
20/08/2025	280.100	-1,31%	37,00	35,60	38,00	36,05
19/08/2025	523.527	-8,83%	36,90	34,01	38,76	36,53
18/08/2025	1.780.453	-21,78%	53,51	39,40	53,51	40,07
15/08/2025	1.092.262	-14,01%	51,92	45,22	53,20	51,23
14/08/2025	371.704	-3,23%	64,51	59,00	69,85	59,58
13/08/2025	325.421	3,03%	60,32	58,88	63,74	61,57
12/08/2025	570.747	32,89%	45,65	42,13	61,00	59,76
11/08/2025	141.033	-3,27%	46,74	44,46	48,50	44,97
08/08/2025	108.726	-0,92%	46,73	44,10	47,02	46,49
07/08/2025	114.781	2,85%	46,50	45,42	48,00	46,92
06/08/2025	167.325	-4,36%	46,77	44,38	48,50	45,62
05/08/2025	163.857	6,85%	44,30	43,56	48,21	47,70
04/08/2025	297.483	14,43%	41,05	40,50	46,20	44,64
01/08/2025	191.053	3,53%	35,72	35,72	39,54	39,01
31/07/2025	208.679	-2,43%	39,27	37,60	40,14	37,68
30/07/2025	265.812	-9,41%	43,10	38,46	43,10	38,62
29/07/2025	197.364	-9,87%	46,12	42,62	47,00	42,63
28/07/2025	198.092	-4,88%	50,08	45,875	50,25	47,30
25/07/2025	264.482	11,19%	44,91	44,75	49,83	49,725
24/07/2025	88.744	-1,76%	45,14	43,62	45,57	44,72
23/07/2025	153.708	1,72%	44,98	43,69	46,00	45,52
22/07/2025	207.916	-0,78%	45,80	41,75	45,80	44,75
21/07/2025	254.854	-3,86%	47,99	44,11	50,20	45,10
18/07/2025	159.112	-0,59%	48,74	45,56	48,74	46,91
17/07/2025	299.030	4,73%	46,30	46,29	50,39	47,19
16/07/2025	162.972	1,95%	45,90	43,80	46,90	45,06
15/07/2025	257.810	3,32%	45,45	43,81	47,29	44,20
14/07/2025	180.257	4,67%	40,85	40,85	44,84	42,78
11/07/2025	96.532	-3,52%	42,00	38,96	42,00	40,87
10/07/2025	193.771	10,43%	38,95	38,95	43,70	42,36
09/07/2025	126.014	7,87%	35,34	35,34	38,39	38,36
08/07/2025	154.310	0,34%	35,28	34,17	35,59	35,56
07/07/2025	111.530	-0,11%	35,46	33,49	35,54	35,44
04/07/2025	202.341	0,73%	35,34	34,725	35,74	35,48
03/07/2025	76.307	0,88%	35,34	34,98	35,69	35,48
02/07/2025	133.134	-5,71%	37,41	35,02	38,12	35,17
01/07/2025	279.100	3,67%	35,39	34,00	37,54	37,30
30/06/2025	193.402	3,12%	34,85	34,42	36,33	35,98
27/06/2025	819.137	-1,83%	35,15	33,81	35,15	34,89
26/06/2025	149.495	4,56%	34,35	33,90	36,00	35,54
25/06/2025	69.505	-4,71%	35,80	33,41	35,99	33,99
24/06/2025	90.531	8,78%	33,84	33,80	35,75	35,67
23/06/2025	78.088	1,33%	32,80	30,84	32,97	32,79
20/06/2025	193.794	-5,71%	34,24	32,36	34,24	32,36
18/06/2025	54.139	-1,72%	34,84	33,49	34,97	34,32
17/06/2025	82.077	-5,55%	36,65	34,82	37,30	34,92
16/06/2025	117.821	15,60%	32,00	31,75	36,97	36,97
13/06/2025	116.070	-7,41%	33,20	31,50	34,635	31,98
12/06/2025	196.769	-8,41%	29,05	29,00	35,80	34,54
11/06/2025	84.361	-0,08%	38,00	37,13	38,70	37,71
10/06/2025	92.996	-3,72%	39,44	37,63	40,08	37,74
09/06/2025	137.977	-3,57%	42,42	38,88	43,99	39,20
06/06/2025	110.395	5,83%	38,11	38,11	41,75	40,65
05/06/2025	114.552	-1,39%	38,94	37,50	39,82	38,41
04/06/2025	113.230	-3,71%	41,38	38,60	41,43	38,95
03/06/2025	182.930	6,28%	39,42	39,095	44,24	40,45
02/06/2025	121.589	-4,32%	40,00	36,81	40,39	38,06
30/05/2025	256.122	-5,33%	41,60	36,76	42,93	39,78
29/05/2025	262.308	11,49%	38,02	37,69	42,34	42,02
28/05/2025	217.554	1,89%	36,98	34,51	37,82	37,69
27/05/2025	466.886	27,86%	29,97	29,74	37,75	36,99
23/05/2025	138.779	9,58%	26,15	26,01	29,00	28,93
22/05/2025	261.410	-6,81%	29,05	25,42	31,50	26,40
21/05/2025	231.115	-5,25%	30,50	28,075	32,55	28,33
20/05/2025	195.884	12,41%	27,16	25,30	30,70	29,90
19/05/2025	176.290	-5,00%	27,45	26,10	28,75	26,60
16/05/2025	279.596	21,21%	25,17	25,00	30,13	28,00
15/05/2025	95.334	4,62%	22,20	21,20	23,30	23,10
14/05/2025	144.621	9,42%	20,36	20,36	22,94	22,08
13/05/2025	139.052	5,16%	19,35	18,795	21,045	20,18
12/05/2025	47.978	1,91%	18,84	18,60	19,60	19,19
09/05/2025	71.290	-0,58%	19,15	18,50	19,935	18,83
08/05/2025	69.573	-1,04%	19,25	18,63	19,41	18,94
07/05/2025	64.861	1,38%	18,915	18,82	19,72	19,14
06/05/2025	75.318	-3,58%	19,60	18,63	20,34	18,88
05/05/2025	144.697	-2,10%	20,00	19,54	21,96	19,58
02/05/2025	165.419	10,86%	18,11	18,11	20,16	20,00
01/05/2025	80.585	0,17%	18,24	17,75	18,87	18,04
30/04/2025	100.143	3,51%	17,15	16,75	18,195	18,01
29/04/2025	61.483	2,17%	16,99	16,965	17,94	17,40
28/04/2025	93.762	-4,43%	17,49	16,70	17,77	17,03
25/04/2025	120.172	3,66%	17,05	16,90	18,72	17,82
24/04/2025	113.867	1,00%	17,57	16,82	18,50	17,19
23/04/2025	140.328	13,77%	15,47	15,47	17,50	17,02
22/04/2025	95.907	0,00%	14,80	14,36	15,05	14,96
21/04/2025	110.060	-4,77%	15,53	14,355	15,53	14,96
17/04/2025	63.498	-0,95%	15,65	15,51	16,19	15,71
16/04/2025	103.105	-6,71%	16,69	15,265	16,69	15,86
15/04/2025	101.061	5,26%	15,88	15,87	17,20	17,00
14/04/2025	109.194	-4,32%	17,44	15,66	17,44	16,15
11/04/2025	82.483	-2,43%	17,03	16,64	17,52	16,88
10/04/2025	162.767	-3,41%	18,00	16,64	18,50	17,30
09/04/2025	347.728	-9,64%	19,50	17,12	20,00	17,91
08/04/2025	267.219	11,35%	19,40	18,73	22,20	19,82
07/04/2025	201.764	13,81%	14,64	14,50	18,21	17,80
04/04/2025	179.063	-10,58%	17,15	14,80	17,36	15,64
03/04/2025	147.813	0,58%	16,71	16,36	17,58	17,49