Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/04/2025 |
127.701 |
-0,34%
|
17,00
|
16,63
|
17,66
|
17,39
|
| 01/04/2025 |
238.581 |
-2,38%
|
19,34
|
16,595
|
19,34
|
17,45
|
| 31/03/2025 |
1.891.769 |
-11,38%
|
18,42
|
17,85
|
23,28
|
17,875
|
| 28/03/2025 |
2.147.276 |
-24,37%
|
25,77
|
19,42
|
25,77
|
20,17
|
| 27/03/2025 |
1.113.155 |
-7,27%
|
28,31
|
24,35
|
28,9449
|
26,67
|
| 26/03/2025 |
1.063.834 |
-3,39%
|
29,74
|
27,50
|
31,8686
|
28,76
|
| 25/03/2025 |
1.909.492 |
-2,43%
|
31,275
|
27,04
|
31,50
|
29,77
|
| 24/03/2025 |
7.414.157 |
32,48%
|
28,90
|
26,55
|
37,83
|
30,51
|
| 21/03/2025 |
3.486.269 |
26,61%
|
18,36
|
18,36
|
23,9837
|
23,03
|
| 20/03/2025 |
1.465.317 |
10,44%
|
16,72
|
16,635
|
18,8332
|
18,19
|
| 19/03/2025 |
1.904.357 |
-19,78%
|
19,43
|
16,08
|
19,7999
|
16,47
|
| 18/03/2025 |
2.653.968 |
26,11%
|
16,00
|
15,51
|
21,70
|
20,53
|
| 17/03/2025 |
674.839 |
8,53%
|
15,30
|
15,03
|
16,50
|
16,28
|
| 14/03/2025 |
979.167 |
9,97%
|
13,50
|
13,50
|
15,67
|
15,00
|
| 13/03/2025 |
329.561 |
1,72%
|
13,15
|
12,80
|
14,0891
|
13,64
|
| 12/03/2025 |
440.661 |
-1,61%
|
13,84
|
12,99
|
14,0599
|
13,41
|
| 11/03/2025 |
777.824 |
1,19%
|
13,53
|
12,35
|
13,6657
|
13,63
|
| 10/03/2025 |
2.284.801 |
3,46%
|
13,68
|
13,29
|
15,8999
|
13,47
|
| 07/03/2025 |
2.106.021 |
-11,00%
|
14,60
|
12,66
|
15,30
|
13,02
|
| 06/03/2025 |
16.071.822 |
33,49%
|
10,85
|
10,80
|
18,63
|
14,63
|
| 05/03/2025 |
2.735.660 |
40,51%
|
8,11
|
8,10
|
11,70
|
10,96
|
| 04/03/2025 |
393.198 |
5,69%
|
7,37
|
6,76
|
7,913
|
7,80
|
| 03/03/2025 |
234.292 |
-6,11%
|
7,79
|
7,31
|
7,9786
|
7,38
|
| 28/02/2025 |
284.331 |
-3,91%
|
8,01
|
7,54
|
8,10
|
7,86
|
| 27/02/2025 |
178.272 |
-2,97%
|
8,42
|
8,02
|
8,60
|
8,18
|
| 26/02/2025 |
385.661 |
4,72%
|
7,97
|
7,865
|
9,139
|
8,43
|
| 25/02/2025 |
611.651 |
-8,21%
|
8,61
|
7,93
|
8,71
|
8,05
|
| 24/02/2025 |
515.515 |
-4,36%
|
9,20
|
8,26
|
9,4218
|
8,77
|
| 21/02/2025 |
616.869 |
-5,17%
|
9,90
|
9,02
|
10,40
|
9,17
|
| 20/02/2025 |
658.887 |
-3,30%
|
9,81
|
9,405
|
10,80
|
9,67
|
| 19/02/2025 |
833.199 |
-8,68%
|
10,90
|
9,72
|
10,90
|
10,00
|
| 18/02/2025 |
778.308 |
-8,37%
|
11,95
|
10,85
|
11,95
|
10,95
|
| 17/02/2025 |
375.486 |
0,00%
|
11,45
|
11,2416
|
12,01
|
11,95
|
| 14/02/2025 |
375.486 |
4,55%
|
11,45
|
11,2416
|
12,01
|
11,95
|
| 13/02/2025 |
562.000 |
-0,61%
|
11,50
|
11,425
|
12,4188
|
11,43
|
| 12/02/2025 |
586.200 |
-3,69%
|
11,50
|
11,18
|
12,2495
|
11,50
|
| 11/02/2025 |
756.597 |
0,00%
|
11,74
|
11,21
|
12,21
|
11,94
|
| 10/02/2025 |
1.521.542 |
-3,63%
|
12,55
|
11,70
|
12,75
|
11,94
|
| 07/02/2025 |
10.612.450 |
10,23%
|
13,71
|
12,018
|
18,3999
|
12,39
|
| 06/02/2025 |
2.080.509 |
-24,97%
|
14,60
|
10,825
|
15,12
|
11,24
|
| 05/02/2025 |
2.056.823 |
9748,78%
|
14,21
|
13,71
|
18,00
|
14,98
|
| 04/02/2025 |
11.420.572 |
-21,96%
|
0,1756
|
0,15
|
0,1769
|
0,1521
|
| 03/02/2025 |
327.948.113 |
-54,47%
|
0,227
|
0,18
|
0,255
|
0,1949
|
| 31/01/2025 |
72.752.750 |
14,16%
|
0,41
|
0,395
|
0,449
|
0,4281
|
| 30/01/2025 |
84.396.531 |
-12,79%
|
0,44
|
0,3612
|
0,44
|
0,375
|
| 29/01/2025 |
148.124.771 |
-6,54%
|
0,5157
|
0,38
|
0,545
|
0,43
|
| 28/01/2025 |
381.929.906 |
11,65%
|
0,4432
|
0,365
|
0,583
|
0,4601
|
| 27/01/2025 |
97.360.513 |
7,57%
|
0,3911
|
0,3911
|
0,445
|
0,4121
|
| 24/01/2025 |
185.588.195 |
16,98%
|
0,3493
|
0,341
|
0,42
|
0,3831
|
| 23/01/2025 |
156.109.568 |
2,66%
|
0,3055
|
0,30
|
0,3734
|
0,3275
|
| 22/01/2025 |
231.238.607 |
33,53%
|
0,241
|
0,2375
|
0,3325
|
0,319
|
| 21/01/2025 |
36.912.960 |
1,44%
|
0,2355
|
0,2222
|
0,2389
|
0,2389
|
| 20/01/2025 |
39.910.267 |
0,00%
|
0,23
|
0,2206
|
0,2456
|
0,2355
|
| 17/01/2025 |
39.910.267 |
0,21%
|
0,23
|
0,2206
|
0,2456
|
0,2355
|
| 16/01/2025 |
60.344.335 |
1,16%
|
0,26
|
0,232
|
0,26
|
0,235
|
| 15/01/2025 |
69.255.379 |
2,29%
|
0,227
|
0,216
|
0,238
|
0,2323
|
| 14/01/2025 |
48.924.784 |
-11,43%
|
0,2555
|
0,225
|
0,26
|
0,2271
|
| 13/01/2025 |
54.600.571 |
-8,00%
|
0,2775
|
0,245
|
0,2875
|
0,2564
|
| 10/01/2025 |
57.478.421 |
8,87%
|
0,262
|
0,2561
|
0,2798
|
0,2787
|
| 09/01/2025 |
53.534.455 |
3,67%
|
0,3051
|
0,256
|
0,3051
|
0,256
|
| 08/01/2025 |
74.145.829 |
-11,14%
|
0,3051
|
0,256
|
0,307
|
0,256
|
| 07/01/2025 |
58.278.351 |
-7,81%
|
0,3048
|
0,2826
|
0,3048
|
0,2881
|
| 06/01/2025 |
84.809.787 |
0,81%
|
0,3269
|
0,3068
|
0,3439
|
0,3125
|
| 03/01/2025 |
108.532.289 |
-1,27%
|
0,3089
|
0,2911
|
0,3684
|
0,31
|
| 02/01/2025 |
59.757.364 |
-4,79%
|
0,34
|
0,311
|
0,34
|
0,314
|
| 31/12/2024 |
81.912.629 |
-8,41%
|
0,37
|
0,32
|
0,378
|
0,3298
|
| 30/12/2024 |
133.838.279 |
6,66%
|
0,3417
|
0,31
|
0,425
|
0,3601
|
| 27/12/2024 |
75.845.398 |
-8,76%
|
0,35
|
0,3134
|
0,3547
|
0,3376
|
| 26/12/2024 |
79.107.679 |
-3,97%
|
0,3848
|
0,35
|
0,3919
|
0,37
|
| 24/12/2024 |
78.251.083 |
-4,42%
|
0,4099
|
0,3701
|
0,434
|
0,3853
|
| 23/12/2024 |
195.359.838 |
-34,09%
|
0,499
|
0,396
|
0,5297
|
0,4031
|
| 20/12/2024 |
293.221.866 |
7,30%
|
0,5619
|
0,5348
|
0,6999
|
0,6116
|
| 19/12/2024 |
725.172.642 |
56,25%
|
0,36
|
0,32
|
0,72
|
0,57
|
| 18/12/2024 |
317.955.618 |
9,25%
|
0,4107
|
0,35
|
0,4381
|
0,3648
|
| 17/12/2024 |
1.018.323.348 |
-37,00%
|
1,27
|
0,32
|
1,30
|
0,3339
|
| 16/12/2024 |
1.196.594.349 |
120,37%
|
0,2953
|
0,2826
|
0,565
|
0,53
|
| 13/12/2024 |
51.108.405 |
5,07%
|
0,2447
|
0,2217
|
0,2476
|
0,2405
|
| 12/12/2024 |
109.750.134 |
13,20%
|
0,22
|
0,211
|
0,2622
|
0,2289
|
| 11/12/2024 |
22.852.754 |
2,85%
|
0,20
|
0,1906
|
0,205
|
0,2022
|
| 10/12/2024 |
36.857.106 |
4,91%
|
0,1902
|
0,1815
|
0,2069
|
0,1966
|
| 09/12/2024 |
32.500.659 |
2,13%
|
0,193
|
0,185
|
0,204
|
0,1874
|
| 06/12/2024 |
20.995.205 |
6,38%
|
0,17
|
0,167
|
0,1849
|
0,1835
|
| 05/12/2024 |
22.080.858 |
-0,86%
|
0,1778
|
0,1625
|
0,18
|
0,1725
|
| 04/12/2024 |
22.879.814 |
-5,95%
|
0,19
|
0,1706
|
0,19
|
0,174
|
| 03/12/2024 |
27.148.883 |
-0,96%
|
0,188
|
0,1838
|
0,1988
|
0,185
|
| 02/12/2024 |
31.244.437 |
-1,53%
|
0,194
|
0,18
|
0,2049
|
0,1868
|
| 29/11/2024 |
28.999.215 |
0,74%
|
0,1906
|
0,1884
|
0,2097
|
0,1897
|
| 27/11/2024 |
21.519.424 |
-0,26%
|
0,1926
|
0,184
|
0,199
|
0,1883
|
| 26/11/2024 |
23.953.606 |
-1,67%
|
0,1883
|
0,1846
|
0,202
|
0,1888
|
| 25/11/2024 |
46.849.411 |
1,05%
|
0,1947
|
0,186
|
0,2111
|
0,192
|
| 22/11/2024 |
29.996.781 |
-6,95%
|
0,1953
|
0,188
|
0,205
|
0,19
|
| 21/11/2024 |
76.516.380 |
7,47%
|
0,1708
|
0,1685
|
0,212
|
0,2042
|
| 20/11/2024 |
662.676.752 |
16,78%
|
0,2615
|
0,1822
|
0,2763
|
0,19
|
| 19/11/2024 |
93.816.998 |
22,33%
|
0,133
|
0,1283
|
0,1649
|
0,1627
|
| 18/11/2024 |
9.053.264 |
1,45%
|
0,1338
|
0,1264
|
0,1344
|
0,133
|
| 15/11/2024 |
10.509.191 |
-6,36%
|
0,1402
|
0,1286
|
0,1402
|
0,1311
|
| 14/11/2024 |
11.554.443 |
-0,85%
|
0,1406
|
0,135
|
0,1449
|
0,14
|
| 13/11/2024 |
14.494.360 |
-2,62%
|
0,1519
|
0,1367
|
0,1549
|
0,1412
|
| 12/11/2024 |
16.465.377 |
3,35%
|
0,1412
|
0,14
|
0,1542
|
0,145
|
| 11/11/2024 |
7.595.906 |
-0,50%
|
0,1481
|
0,135
|
0,1481
|
0,1403
|
