AEterna Zentaris Inc (AEZS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/12/2023	6.405	0,50%	2,01	2,01	2,082	2,03
11/12/2023	11.016	-9,21%	2,15	2,01	2,29	2,02
08/12/2023	18.506	-6,90%	2,35	2,1702	2,4154	2,225
07/12/2023	9.105	3,97%	2,39	2,275	2,3981	2,36
06/12/2023	9.911	6,41%	2,11	2,115	2,27	2,24
05/12/2023	12.548	-2,09%	2,02	2,0522	2,15	2,105
04/12/2023	4.710	4,62%	2,02	2,00	2,15	2,15
01/12/2023	4.492	2,50%	2,02	1,9695	2,08	2,05
30/11/2023	3.832	1,01%	2,04	1,96	2,01	2,00
29/11/2023	7.755	-3,42%	2,04	1,98	2,129	1,98
28/11/2023	27.720	-5,09%	2,16	1,96	2,24	2,05
27/11/2023	25.570	3,35%	1,62	2,11	2,24	2,16
24/11/2023	19.470	15,34%	1,62	1,90	2,17	2,18
23/11/2023	4.729	8,77%	1,62	1,76	1,89	1,86
22/11/2023	4.725	7,02%	1,62	1,76	1,89	1,83
21/11/2023	6.305	-3,39%	1,62	1,58	1,82	1,71
20/11/2023	6.251	9,26%	1,62	1,59	1,78	1,77
17/11/2023	1.820	-1,22%	1,59	1,61	1,67	1,62
16/11/2023	7.690	10,81%	1,52	1,50	1,66	1,64
15/11/2023	2.612	0,00%	1,48	1,47	1,5499	1,48
14/11/2023	9.951	1,34%	1,46	1,4501	1,4898	1,51
13/11/2023	16.840	0,68%	1,46	1,4501	1,495	1,48
10/11/2023	1.614	2,11%	1,49	1,45	1,5017	1,45
09/11/2023	4.062	-7,19%	1,49	1,45	1,56	1,42
08/11/2023	1.339	-1,29%	1,53	1,5009	1,55	1,53
07/11/2023	756	1,99%	1,53	1,503	1,5875	1,54
06/11/2023	7.777	1,00%	1,53	1,47	1,555	1,515
03/11/2023	12.308	7,75%	1,60	1,42	1,6101	1,53
02/11/2023	3.673	-2,07%	1,45	1,42	1,56	1,42
01/11/2023	8.816	0,00%	1,45	1,3601	1,56	1,45
31/10/2023	3.237	-1,36%	1,46	1,46	1,505	1,45
30/10/2023	9.100	2,76%	1,46	1,41	1,5299	1,49
27/10/2023	5.582	2,06%	1,45	1,45	1,5378	1,49
26/10/2023	6.602	-1,32%	1,56	1,43	1,5548	1,50
25/10/2023	13.799	-4,40%	1,56	1,5101	1,65	1,52
24/10/2023	4.279	1,92%	1,54	1,54	1,63	1,59
23/10/2023	6.447	-2,50%	1,56	1,535	1,651	1,56
20/10/2023	7.641	-4,76%	1,66	1,56	1,66	1,60
19/10/2023	14.160	1,82%	1,73	1,61	1,815	1,68
18/10/2023	7.550	-8,84%	1,83	1,66	1,7722	1,65
17/10/2023	2.617	-4,23%	1,83	1,77	1,845	1,81
16/10/2023	4.265	5,00%	1,83	1,78	1,90	1,89
13/10/2023	8.199	1,12%	1,75	1,74	1,90	1,80
12/10/2023	10.887	-3,26%	1,77	1,78	1,82	1,78
11/10/2023	17.919	-2,26%	1,90	1,77	2,02	1,8962
10/10/2023	2.417	0,00%	1,98	1,99	2,08	1,94
09/10/2023	6.040	-7,62%	2,05	1,90	2,03	1,94
06/10/2023	15.438	-5,41%	2,26	2,04	2,2325	2,10
05/10/2023	948	-1,33%	2,29	2,19	2,29	2,22
04/10/2023	4.105	1,35%	2,39	2,21	2,29	2,25
03/10/2023	10.557	-5,93%	2,39	2,2001	2,322	2,22
02/10/2023	19.097	-2,48%	2,50	2,30	2,5115	2,36
29/09/2023	1.939	-1,22%	2,50	2,405	2,52	2,42
28/09/2023	999	0,41%	2,43	2,46	2,5129	2,45
27/09/2023	2.141	-1,22%	2,46	2,44	2,48	2,44
26/09/2023	5.478	1,65%	2,40	2,44	2,48	2,47
25/09/2023	2.365	-0,41%	2,40	2,3904	2,49	2,43
22/09/2023	8.718	-5,06%	2,67	2,3904	2,65	2,44
21/09/2023	2.991	-6,72%	2,58	2,5199	2,60	2,50
20/09/2023	5.067	0,00%	2,58	2,50	2,68	2,68
19/09/2023	2.220	3,08%	2,71	2,56	2,6614	2,68
18/09/2023	1.199	-1,89%	2,46	2,4801	2,70	2,60
15/09/2023	5.212	3,92%	2,46	2,46	2,6793	2,65
14/09/2023	4.472	-0,39%	2,56	2,5076	2,56	2,55
13/09/2023	4.761	0,98%	2,51	2,55	2,60	2,575
12/09/2023	5.028	-1,92%	2,51	2,5501	2,74	2,55
11/09/2023	7.465	7,32%	2,51	2,46	2,65	2,64
08/09/2023	3.459	-2,38%	2,51	2,46	2,50	2,46
07/09/2023	5.463	-3,08%	2,51	2,45	2,515	2,52
06/09/2023	1.952	-0,76%	2,63	2,5128	2,66	2,60
05/09/2023	2.057	1,95%	2,51	2,5212	2,62	2,62
04/09/2023	10.526	-4,10%	2,61	2,55	2,66	2,57
01/09/2023	10.526	-4,10%	2,61	2,55	2,66	2,57
31/08/2023	2.310	1,52%	2,61	2,53	2,66	2,68
30/08/2023	3.728	-1,12%	2,70	2,63	2,69	2,64
29/08/2023	1.005	-1,30%	2,68	2,6655	2,6925	2,665
28/08/2023	1.621	-1,64%	2,68	2,66	2,70	2,70
25/08/2023	1.671	-1,08%	2,68	2,71	2,77	2,74
24/08/2023	1.225	-0,36%	2,68	2,7001	2,78	2,77
23/08/2023	3.989	0,73%	2,68	2,6701	2,78	2,78
22/08/2023	5.815	1,10%	2,67	2,67	2,7753	2,76
21/08/2023	4.845	1,11%	2,81	2,66	2,8728	2,73
18/08/2023	4.268	-3,87%	2,81	2,6904	2,80	2,73
17/08/2023	3.909	-2,07%	2,81	2,80	2,87	2,84
16/08/2023	2.463	0,00%	2,87	2,8255	2,855	2,90
15/08/2023	5.416	0,17%	2,87	2,80	2,9294	2,90
14/08/2023	5.021	-3,32%	2,91	2,77	2,98	2,84
11/08/2023	3.262	-0,09%	2,91	2,88	2,99	2,9375
10/08/2023	7.770	0,69%	2,91	2,92	2,98	2,94
09/08/2023	7.044	-0,68%	2,80	2,905	2,99	2,92
08/08/2023	24.574	4,63%	2,80	2,82	3,0068	2,94
07/08/2023	2.721	-3,77%	2,90	2,7601	2,90	2,81
04/08/2023	2.148	-0,34%	2,95	2,93	2,99	2,92
03/08/2023	13.764	1,03%	2,95	2,8801	3,08	2,93
02/08/2023	4.278	-2,03%	2,83	2,79	2,99	2,90
01/08/2023	2.450	-0,67%	3,00	2,93	3,03	2,96
31/07/2023	2.025	1,36%	2,94	2,94	3,02	2,98
28/07/2023	3.986	-2,65%	3,01	2,94	3,01	2,94
27/07/2023	7.050	0,67%	3,05	3,01	3,0796	3,02
26/07/2023	9.539	-1,96%	3,05	2,923	3,06	3,00