BiG | O banco que entende os seus valores.

Cellectis (ALCLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
31/10/2025	217.704	0,98%	3,005	3,005	3,16	3,085
30/10/2025	413.704	-7,42%	3,33	3,00	3,35	3,055
29/10/2025	368.167	6,62%	3,09	3,09	3,32	3,30
28/10/2025	659.891	-1,28%	3,24	3,025	3,30	3,095
27/10/2025	520.386	4,85%	3,00	2,855	3,18	3,135
24/10/2025	345.394	0,34%	2,975	2,90	3,025	2,99
23/10/2025	696.319	-4,03%	3,125	2,89	3,16	2,98
22/10/2025	546.755	-0,80%	3,35	3,075	3,35	3,105
21/10/2025	745.203	-2,80%	3,42	3,025	3,52	3,13
20/10/2025	1.526.336	-5,57%	3,535	3,00	3,63	3,22
17/10/2025	1.684.478	-16,11%	3,905	3,395	4,13	3,41
16/10/2025	3.153.879	12,29%	3,65	3,55	4,84	4,065
15/10/2025	801.503	-3,47%	3,75	3,38	3,845	3,62
14/10/2025	777.456	-3,85%	4,05	3,645	4,08	3,75
13/10/2025	951.844	8,33%	3,79	3,63	4,02	3,90
10/10/2025	1.804.920	-0,28%	3,70	3,55	4,14	3,60
09/10/2025	931.419	-6,96%	3,87	3,53	3,89	3,61
08/10/2025	2.208.073	19,20%	3,23	3,14	4,01	3,88
07/10/2025	742.956	8,68%	3,03	3,02	3,265	3,255
06/10/2025	325.288	-1,48%	3,07	2,855	3,07	2,995
03/10/2025	738.292	5,74%	3,00	2,88	3,23	3,04
02/10/2025	931.979	3,42%	3,00	2,815	3,13	2,875
01/10/2025	800.422	17,80%	2,375	2,36	2,80	2,78
30/09/2025	984.959	4,19%	2,305	2,26	2,485	2,36
29/09/2025	2.339.556	-24,12%	2,72	2,03	2,75	2,265
26/09/2025	481.041	0,68%	3,025	2,735	3,15	2,985
25/09/2025	334.757	-3,42%	3,05	2,94	3,125	2,965
24/09/2025	389.571	-3,16%	3,06	2,92	3,15	3,07
23/09/2025	573.395	0,16%	3,17	3,055	3,415	3,17
22/09/2025	790.085	3,09%	3,11	3,085	3,33	3,165
19/09/2025	935.018	10,83%	2,80	2,80	3,16	3,07
18/09/2025	349.753	2,40%	2,67	2,66	2,85	2,77
17/09/2025	248.142	-0,19%	2,68	2,615	2,775	2,705
16/09/2025	374.136	1,50%	2,67	2,635	2,875	2,71
15/09/2025	212.440	-0,56%	2,66	2,64	2,80	2,67
12/09/2025	288.374	-3,76%	2,61	2,605	2,805	2,685
11/09/2025	619.074	7,72%	2,65	2,62	2,905	2,79
10/09/2025	334.878	4,44%	2,50	2,46	2,65	2,59
09/09/2025	261.168	2,48%	2,395	2,355	2,535	2,48
08/09/2025	205.474	5,91%	2,24	2,235	2,45	2,42
05/09/2025	140.551	1,56%	2,24	2,235	2,345	2,285
04/09/2025	97.443	0,90%	2,23	2,20	2,27	2,25
03/09/2025	91.200	0,91%	2,22	2,20	2,29	2,23
02/09/2025	256.208	-7,92%	2,39	2,175	2,39	2,21
01/09/2025	229.450	4,80%	2,25	2,25	2,42	2,40
29/08/2025	154.364	-0,44%	2,25	2,245	2,355	2,29
28/08/2025	137.010	-0,65%	2,31	2,25	2,315	2,30
27/08/2025	162.328	1,54%	2,265	2,265	2,365	2,315
26/08/2025	222.490	-4,60%	2,32	2,27	2,34	2,28
25/08/2025	386.185	-4,78%	2,49	2,33	2,49	2,39
22/08/2025	131.616	3,51%	2,44	2,43	2,55	2,51
21/08/2025	376.066	-5,09%	2,505	2,405	2,525	2,425
20/08/2025	276.104	-3,40%	2,675	2,51	2,675	2,555
19/08/2025	359.455	4,75%	2,595	2,505	2,725	2,645
18/08/2025	244.587	-0,59%	2,58	2,485	2,63	2,525
15/08/2025	203.453	0,00%	2,47	2,47	2,59	2,54
14/08/2025	162.204	2,63%	2,50	2,425	2,545	2,54
13/08/2025	623.705	7,61%	2,335	2,335	2,65	2,475
12/08/2025	128.126	0,22%	2,285	2,285	2,39	2,30
11/08/2025	280.127	-3,17%	2,44	2,285	2,495	2,295
08/08/2025	282.451	-2,47%	2,49	2,36	2,52	2,37
07/08/2025	257.916	5,20%	2,35	2,34	2,49	2,43
06/08/2025	530.767	-0,86%	2,38	2,26	2,53	2,31
05/08/2025	1.055.857	-15,12%	2,635	2,255	2,88	2,33
04/08/2025	1.188.763	10,24%	3,00	2,64	3,195	2,745
01/08/2025	595.650	7,79%	2,29	2,24	2,59	2,49
31/07/2025	548.909	-8,33%	2,545	2,24	2,56	2,31
30/07/2025	470.198	3,49%	2,455	2,4425	2,69	2,52
29/07/2025	1.262.939	-7,24%	2,52	2,415	2,94	2,435
28/07/2025	1.124.055	17,71%	2,265	2,25	2,65	2,625
25/07/2025	959.200	17,49%	1,80	1,77	2,26	2,23
24/07/2025	558.282	-3,16%	1,97	1,842	2,07	1,898
23/07/2025	949.132	28,11%	1,538	1,52	1,97	1,96
22/07/2025	38.007	0,53%	1,544	1,52	1,544	1,53
21/07/2025	150.585	-2,93%	1,60	1,49	1,60	1,522
18/07/2025	149.668	-0,89%	1,596	1,544	1,604	1,568
17/07/2025	92.964	-3,18%	1,604	1,57	1,628	1,582
16/07/2025	343.273	-8,10%	1,818	1,606	1,818	1,634
15/07/2025	1.277.042	7,11%	1,90	1,71	2,045	1,778
14/07/2025	278.135	22,42%	1,342	1,342	1,66	1,66
11/07/2025	49.260	1,80%	1,352	1,33	1,376	1,356
10/07/2025	30.805	-0,60%	1,354	1,322	1,354	1,332
09/07/2025	48.004	-1,33%	1,358	1,324	1,358	1,34
08/07/2025	30.811	-0,59%	1,356	1,342	1,384	1,358
07/07/2025	42.428	-2,29%	1,408	1,354	1,408	1,366
04/07/2025	30.352	1,60%	1,388	1,346	1,398	1,398
03/07/2025	100.640	1,48%	1,37	1,352	1,41	1,376
02/07/2025	80.660	0,74%	1,35	1,32	1,37	1,356
01/07/2025	143.252	5,16%	1,31	1,30	1,396	1,346
30/06/2025	19.923	1,91%	1,252	1,252	1,296	1,28
27/06/2025	70.584	-2,18%	1,268	1,25	1,282	1,256
26/06/2025	25.620	1,10%	1,31	1,278	1,31	1,284
25/06/2025	40.477	-0,94%	1,28	1,262	1,32	1,27
24/06/2025	72.636	1,75%	1,24	1,24	1,30	1,282
23/06/2025	70.666	-1,25%	1,25	1,236	1,28	1,26
20/06/2025	57.441	3,40%	1,236	1,236	1,288	1,276
19/06/2025	57.431	-0,48%	1,26	1,234	1,26	1,234
18/06/2025	35.214	-2,21%	1,29	1,24	1,29	1,24
17/06/2025	61.241	0,64%	1,27	1,246	1,272	1,268
16/06/2025	48.194	-1,56%	1,28	1,256	1,286	1,26