Vaxart Inc (VXRT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.064.660	3,21%	0,9391	0,8901	0,9699	0,9799
29/12/2022	2.732.955	22,03%	0,8182	0,8002	0,9645	0,9494
28/12/2022	1.544.487	4,04%	0,7543	0,7316	0,79	0,78
27/12/2022	2.055.014	-9,24%	0,83	0,741	0,8378	0,7497
23/12/2022	547.490	-7,39%	0,88	0,8108	0,89	0,83
22/12/2022	1.290.496	-2,45%	0,8976	0,8606	0,9105	0,8962
21/12/2022	1.422.666	-0,63%	0,9434	0,9063	0,9668	0,9187
20/12/2022	1.999.835	2,02%	0,90	0,851	0,94	0,9245
19/12/2022	4.037.791	-15,09%	1,03	0,9046	1,05	0,90
16/12/2022	20.917.138	-3,60%	1,07	1,05	1,12	1,07
15/12/2022	2.947.082	-6,72%	1,15	1,10	1,17	1,11
14/12/2022	2.350.594	0,85%	1,17	1,13	1,23	1,19
13/12/2022	2.609.907	12,38%	1,09	1,0601	1,19	1,18
12/12/2022	3.337.820	2,90%	1,01	0,9252	1,07	1,0599
09/12/2022	1.669.328	-8,77%	1,15	1,02	1,16	1,04
08/12/2022	1.503.480	5,51%	1,09	1,05	1,14	1,15
07/12/2022	1.416.903	2,76%	1,07	1,05	1,14	1,1098
06/12/2022	6.547.968	-5,13%	1,17	1,07	1,16	1,11
05/12/2022	5.992.464	-10,00%	1,20	1,14	1,31	1,17
02/12/2022	6.703.270	9,24%	1,20	1,15	1,30	1,30
01/12/2022	7.808.237	0,00%	1,20	1,125	1,20	1,20
30/11/2022	7.808.654	-4,07%	1,24	1,11	1,25	1,18
29/11/2022	4.261.697	3,20%	1,23	1,22	1,275	1,2694
28/11/2022	4.988.875	-4,69%	1,34	1,22	1,30	1,22
25/11/2022	2.060.563	0,77%	1,34	1,27	1,31	1,31
24/11/2022	4.165.751	-2,92%	1,34	1,30	1,38	1,33
23/11/2022	4.165.751	-2,92%	1,34	1,30	1,38	1,33
22/11/2022	3.238.072	1,12%	1,36	1,30	1,355	1,355
21/11/2022	2.443.784	-1,47%	1,36	1,33	1,3695	1,34
18/11/2022	4.527.303	-2,86%	1,45	1,32	1,425	1,36
17/11/2022	4.386.276	-2,45%	1,43	1,34	1,43	1,395
16/11/2022	7.171.730	-9,20%	1,55	1,385	1,56	1,48
15/11/2022	4.831.027	-5,39%	1,64	1,55	1,65	1,58
14/11/2022	1.769.260	-10,59%	1,28	1,58	1,72	1,52
11/11/2022	2.555.718	7,10%	1,28	1,51	1,69	1,66
10/11/2022	3.418.100	26,19%	1,28	1,28	1,60	1,59
09/11/2022	1.837.688	-13,70%	1,48	1,26	1,585	1,26
08/11/2022	1.522.158	-2,80%	1,48	1,35	1,47	1,39
07/11/2022	1.243.669	-1,72%	1,50	1,42	1,53	1,425
04/11/2022	1.511.151	0,00%	1,52	1,41	1,52	1,48
03/11/2022	1.377.804	-3,19%	1,51	1,475	1,57	1,52
02/11/2022	1.452.604	-1,84%	1,61	1,54	1,68	1,60
01/11/2022	1.783.118	-1,80%	1,70	1,61	1,7842	1,64
31/10/2022	841.413	-2,89%	1,66	1,65	1,73	1,68
28/10/2022	1.160.876	3,61%	1,66	1,6301	1,74	1,72
27/10/2022	1.272.653	-4,60%	1,73	1,65	1,76	1,66
26/10/2022	989.637	-1,16%	1,70	1,68	1,82	1,70
25/10/2022	1.429.137	5,59%	1,63	1,618	1,72	1,70
24/10/2022	814.463	-2,40%	1,71	1,56	1,66	1,63
21/10/2022	978.728	0,60%	1,71	1,5713	1,68	1,67
20/10/2022	981.211	2,20%	1,71	1,595	1,71	1,625
19/10/2022	1.697.210	-9,55%	1,71	1,59	1,73	1,61
18/10/2022	1.189.106	-4,17%	1,85	1,69	1,845	1,725
17/10/2022	1.265.463	5,29%	1,85	1,705	1,81	1,79
14/10/2022	1.256.060	-7,53%	1,85	1,69	1,885	1,72
13/10/2022	1.140.937	1,67%	1,84	1,66	1,835	1,83
12/10/2022	1.288.125	-3,24%	1,84	1,70	1,87	1,79
11/10/2022	2.140.346	1,59%	1,83	1,71	1,96	1,92
10/10/2022	1.607.019	-5,70%	1,95	1,80	1,95	1,82
07/10/2022	1.548.840	-3,05%	1,93	1,90	1,99	1,91
06/10/2022	2.290.288	-7,01%	2,11	1,97	2,17	1,99
05/10/2022	1.071.394	-5,73%	2,19	2,04	2,23	2,14
04/10/2022	1.202.692	4,65%	2,17	2,155	2,255	2,25
03/10/2022	1.685.242	-1,38%	2,16	2,065	2,26	2,15
30/09/2022	915.286	2,35%	2,09	2,09	2,3075	2,18
29/09/2022	1.115.753	-9,57%	2,28	2,09	2,30	2,125
28/09/2022	1.118.210	6,91%	2,15	2,19	2,35	2,32
27/09/2022	1.337.909	3,83%	2,15	2,125	2,225	2,17
26/09/2022	1.077.687	-0,48%	2,12	2,08	2,28	2,09
23/09/2022	2.024.179	-3,67%	2,12	2,02	2,16	2,10
22/09/2022	1.598.226	-0,46%	2,16	2,11	2,211	2,18
21/09/2022	2.344.177	-5,20%	2,31	2,19	2,37	2,19
20/09/2022	1.490.817	-4,55%	2,36	2,27	2,45	2,31
19/09/2022	1.822.970	-6,56%	2,53	2,35	2,545	2,42
16/09/2022	1.458.566	-6,16%	2,70	2,51	2,72	2,59
15/09/2022	1.041.732	1,47%	2,71	2,69	2,82	2,76
14/09/2022	1.376.425	1,49%	2,68	2,65	2,79	2,72
13/09/2022	1.879.726	-7,27%	2,85	2,65	2,865	2,68
12/09/2022	1.198.344	0,00%	2,89	2,84	2,9312	2,87
09/09/2022	900.152	1,05%	2,89	2,82	2,935	2,89
08/09/2022	1.325.041	-0,35%	2,78	2,76	2,905	2,82
07/09/2022	1.459.468	3,65%	2,72	2,72	2,8594	2,84
06/09/2022	1.198.119	-7,62%	2,88	2,70	2,88	2,74
05/09/2022	1.325.455	-7,62%	3,10	2,85	3,10	2,91
02/09/2022	1.325.455	-7,62%	3,10	2,85	3,10	2,91
01/09/2022	2.600.409	0,32%	3,03	2,905	3,165	3,11
31/08/2022	816.616	3,68%	3,03	3,0134	3,15	3,10
30/08/2022	799.378	-0,33%	3,05	2,93	3,115	2,99
29/08/2022	1.404.958	-1,96%	3,07	2,97	3,1888	3,00
26/08/2022	1.638.581	-8,93%	3,35	3,04	3,35	3,06
25/08/2022	881.334	-4,79%	3,57	3,33	3,62	3,38
24/08/2022	657.617	0,86%	3,51	3,44	3,63	3,54
23/08/2022	707.119	3,24%	3,42	3,39	3,5811	3,51
22/08/2022	1.283.149	-6,85%	3,82	3,36	3,73	3,40
19/08/2022	859.288	-5,93%	3,82	3,62	3,87	3,65
18/08/2022	1.004.758	-3,72%	4,04	3,79	4,04	3,88
17/08/2022	833.429	-3,13%	4,13	3,985	4,1901	4,03
16/08/2022	809.305	-4,25%	4,33	4,12	4,34	4,165
15/08/2022	768.108	4,57%	4,08	4,08	4,36	4,35
12/08/2022	1.142.636	1,47%	4,09	4,015	4,165	4,13