BiG | O banco que entende os seus valores.

Cellectis (ALCLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
13/06/2025	85 274	0,16%	1,28	1,252	1,29	1,28
12/06/2025	80 976	-1,24%	1,282	1,27	1,304	1,278
11/06/2025	37 802	0,31%	1,32	1,286	1,32	1,294
10/06/2025	62 346	0,00%	1,306	1,286	1,31	1,29
09/06/2025	40 286	0,16%	1,34	1,288	1,34	1,29
06/06/2025	51 817	-1,68%	1,31	1,28	1,31	1,288
05/06/2025	124 594	-1,50%	1,40	1,294	1,40	1,31
04/06/2025	46 778	-0,60%	1,35	1,326	1,356	1,33
03/06/2025	41 032	-1,62%	1,36	1,33	1,394	1,338
02/06/2025	89 468	2,10%	1,34	1,336	1,402	1,36
30/05/2025	42 375	-1,92%	1,356	1,33	1,36	1,332
29/05/2025	50 435	0,00%	1,366	1,332	1,384	1,358
28/05/2025	45 406	-2,02%	1,38	1,342	1,382	1,358
27/05/2025	66 938	-0,72%	1,40	1,364	1,412	1,386
26/05/2025	47 057	-1,41%	1,44	1,39	1,44	1,396
23/05/2025	188 935	5,99%	1,348	1,32	1,458	1,416
22/05/2025	36 869	-0,45%	1,34	1,32	1,342	1,336
21/05/2025	56 513	0,30%	1,34	1,312	1,356	1,342
20/05/2025	56 112	-0,74%	1,34	1,318	1,346	1,338
19/05/2025	41 984	-0,74%	1,366	1,336	1,366	1,348
16/05/2025	30 097	0,74%	1,36	1,34	1,366	1,358
15/05/2025	99 034	3,37%	1,30	1,30	1,37	1,348
14/05/2025	78 529	-2,10%	1,34	1,302	1,34	1,304
13/05/2025	77 874	-1,33%	1,35	1,328	1,372	1,332
12/05/2025	144 203	-2,88%	1,38	1,332	1,388	1,35
09/05/2025	70 281	0,00%	1,382	1,382	1,428	1,39
08/05/2025	77 556	-1,00%	1,396	1,358	1,41	1,39
07/05/2025	202 676	-6,65%	1,47	1,39	1,47	1,404
06/05/2025	247 490	3,01%	1,49	1,466	1,524	1,504
05/05/2025	87 942	0,55%	1,476	1,45	1,48	1,46
02/05/2025	129 256	4,01%	1,398	1,398	1,478	1,452
30/04/2025	62 098	0,43%	1,42	1,39	1,42	1,396
29/04/2025	125 500	-2,93%	1,428	1,372	1,428	1,39
28/04/2025	87 709	3,77%	1,392	1,378	1,442	1,432
25/04/2025	74 128	-0,43%	1,396	1,376	1,432	1,38
24/04/2025	99 326	3,13%	1,358	1,33	1,39	1,386
23/04/2025	41 358	2,44%	1,324	1,312	1,366	1,344
22/04/2025	175 836	-2,82%	1,314	1,292	1,338	1,312
17/04/2025	43 908	0,15%	1,35	1,322	1,35	1,35
16/04/2025	94 023	-4,67%	1,39	1,344	1,41	1,348
15/04/2025	155 438	-0,28%	1,388	1,384	1,442	1,414
14/04/2025	298 044	8,91%	1,366	1,31	1,432	1,418
11/04/2025	629 821	11,28%	1,198	1,19	1,382	1,302
10/04/2025	109 798	3,91%	1,238	1,17	1,238	1,17
09/04/2025	166 031	-9,92%	1,156	1,112	1,19	1,126
08/04/2025	417 289	12,01%	1,19	1,128	1,272	1,25
07/04/2025	180 320	1,46%	1,012	1,012	1,134	1,116
04/04/2025	193 104	-6,78%	1,198	1,08	1,198	1,10
03/04/2025	89 178	-3,12%	1,20	1,174	1,23	1,18
02/04/2025	188 803	-6,60%	1,25	1,202	1,25	1,218
01/04/2025	232 023	9,03%	1,208	1,20	1,304	1,304
31/03/2025	132 402	-1,48%	1,28	1,164	1,28	1,196
28/03/2025	87 250	-3,65%	1,266	1,214	1,268	1,214