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 >
27/03/2025	96 833	-1,56%	1,278	1,26	1,296	1,26
26/03/2025	90 487	-0,78%	1,30	1,28	1,318	1,28
25/03/2025	162 271	2,22%	1,25	1,25	1,308	1,29
24/03/2025	79 343	0,16%	1,268	1,244	1,296	1,262
21/03/2025	89 739	2,44%	1,24	1,222	1,266	1,26
20/03/2025	126 947	-0,49%	1,24	1,178	1,24	1,23
19/03/2025	65 064	-0,48%	1,252	1,20	1,252	1,236
18/03/2025	276 650	5,08%	1,188	1,18	1,252	1,242
17/03/2025	422 664	-3,43%	1,22	1,14	1,248	1,182
14/03/2025	2 346 096	-1,92%	1,30	1,216	1,69	1,224
13/03/2025	55 884	1,46%	1,216	1,216	1,286	1,248
12/03/2025	29 840	1,15%	1,226	1,222	1,254	1,23
11/03/2025	136 174	0,00%	1,214	1,206	1,30	1,216
10/03/2025	76 941	-3,19%	1,268	1,216	1,28	1,216
07/03/2025	79 046	4,32%	1,20	1,20	1,29	1,256
06/03/2025	191 102	-5,20%	1,27	1,20	1,27	1,204
05/03/2025	162 171	-0,16%	1,28	1,248	1,336	1,27
04/03/2025	117 999	-7,02%	1,322	1,262	1,322	1,272
03/03/2025	161 164	4,43%	1,312	1,26	1,384	1,368
28/02/2025	165 427	-5,35%	1,362	1,292	1,366	1,31
27/02/2025	110 488	-3,62%	1,426	1,362	1,452	1,384
26/02/2025	50 701	-0,97%	1,436	1,418	1,448	1,436
25/02/2025	82 191	-3,46%	1,504	1,434	1,506	1,45
24/02/2025	60 616	0,00%	1,51	1,494	1,528	1,502
21/02/2025	72 052	-0,53%	1,556	1,492	1,556	1,502
20/02/2025	69 106	-1,31%	1,542	1,496	1,542	1,51
19/02/2025	57 928	-0,52%	1,538	1,498	1,554	1,53
18/02/2025	239 556	0,92%	1,52	1,498	1,558	1,538
17/02/2025	69 429	-1,04%	1,598	1,524	1,598	1,524
14/02/2025	304 114	1,85%	1,506	1,506	1,658	1,54
13/02/2025	34 742	0,13%	1,506	1,506	1,534	1,512
12/02/2025	51 093	-0,26%	1,546	1,498	1,546	1,51
11/02/2025	54 351	0,27%	1,512	1,498	1,56	1,514
10/02/2025	51 043	-2,33%	1,54	1,51	1,548	1,51
07/02/2025	41 632	-1,40%	1,56	1,538	1,588	1,546
06/02/2025	59 176	1,42%	1,56	1,556	1,60	1,568
05/02/2025	25 247	2,52%	1,53	1,53	1,56	1,546
04/02/2025	22 465	0,53%	1,528	1,502	1,53	1,508
03/02/2025	47 512	-2,60%	1,598	1,48	1,598	1,50
31/01/2025	20 209	1,45%	1,52	1,52	1,55	1,54
30/01/2025	13 828	0,26%	1,538	1,516	1,538	1,518
29/01/2025	18 435	0,53%	1,51	1,51	1,542	1,514
28/01/2025	53 251	-1,83%	1,506	1,502	1,548	1,506
27/01/2025	28 926	-1,92%	1,564	1,526	1,596	1,534
24/01/2025	43 874	1,56%	1,56	1,536	1,598	1,564
23/01/2025	110 883	2,26%	1,538	1,522	1,62	1,54
22/01/2025	41 334	0,13%	1,528	1,506	1,546	1,506
21/01/2025	76 445	-0,66%	1,514	1,504	1,56	1,504
20/01/2025	37 390	-1,69%	1,54	1,504	1,554	1,514
17/01/2025	76 265	-3,39%	1,584	1,528	1,608	1,54
16/01/2025	61 920	-3,39%	1,62	1,59	1,706	1,594
15/01/2025	34 537	-2,37%	1,75	1,642	1,75	1,65
14/01/2025	56 315	-2,87%	1,72	1,682	1,736	1,69
13/01/2025	35 596	-2,36%	1,818	1,72	1,818	1,74
09/01/2025	51 612	-2,64%	1,82	1,75	1,82	1,782
08/01/2025	82 603	-9,00%	2,02	1,808	2,02	1,82
07/01/2025	257 611	4,71%	1,95	1,95	2,08	2,00
06/01/2025	159 442	15,48%	1,67	1,612	1,91	1,91
03/01/2025	44 835	-3,84%	1,728	1,652	1,728	1,654
02/01/2025	116 790	5,52%	1,66	1,63	1,724	1,72
31/12/2024	0	3,17%	1,658	1,61	1,718	1,63
30/12/2024	86 358	8,22%	1,46	1,448	1,60	1,58
27/12/2024	77 868	-1,35%	1,48	1,442	1,498	1,46
26/12/2024	0	-1,33%	1,48	1,47	1,50	1,48
24/12/2024	0	-1,33%	1,48	1,47	1,50	1,50
23/12/2024	39 062	0,54%	1,518	1,48	1,518	1,50
20/12/2024	40 617	-0,40%	1,518	1,462	1,518	1,492
19/12/2024	86 308	-3,73%	1,532	1,414	1,564	1,498
18/12/2024	0	-2,14%	1,536	1,534	1,598	1,556
17/12/2024	75 761	-0,50%	1,58	1,534	1,62	1,59
16/12/2024	122 981	-4,20%	1,668	1,55	1,736	1,598
13/12/2024	72 635	-5,98%	1,774	1,652	1,774	1,668
12/12/2024	46 777	-3,69%	1,87	1,762	1,87	1,774
11/12/2024	15 669	-0,97%	1,858	1,83	1,89	1,842
10/12/2024	47 792	1,09%	1,85	1,826	1,90	1,86
09/12/2024	35 942	1,43%	1,84	1,82	1,872	1,84
06/12/2024	36 774	2,03%	1,78	1,78	1,836	1,814
05/12/2024	31 492	-0,89%	1,784	1,75	1,796	1,778
04/12/2024	17 173	-0,33%	1,836	1,788	1,836	1,794
03/12/2024	50 318	-3,64%	1,842	1,79	1,872	1,80
02/12/2024	16 255	-3,21%	1,89	1,866	1,92	1,868
29/11/2024	31 388	2,99%	1,874	1,874	1,958	1,93
28/11/2024	43 684	-3,00%	1,978	1,87	1,978	1,874
27/11/2024	151 475	1,15%	1,99	1,93	2,04	1,932
26/11/2024	140 774	8,52%	1,78	1,78	1,92	1,91
25/11/2024	40 063	1,97%	1,788	1,718	1,788	1,76
22/11/2024	39 981	0,94%	1,71	1,68	1,73	1,726
21/11/2024	22 569	-1,50%	1,728	1,71	1,754	1,71
20/11/2024	31 629	-2,47%	1,79	1,73	1,794	1,736
19/11/2024	59 219	3,01%	1,74	1,74	1,82	1,78
18/11/2024	22 116	-0,35%	1,716	1,702	1,746	1,728
15/11/2024	15 984	-1,48%	1,724	1,716	1,768	1,734
14/11/2024	27 747	-2,22%	1,808	1,746	1,808	1,76
13/11/2024	67 622	2,74%	1,774	1,764	1,84	1,80
12/11/2024	86 937	3,42%	1,71	1,71	1,81	1,752
11/11/2024	29 105	-0,94%	1,662	1,662	1,708	1,694
08/11/2024	20 226	1,30%	1,682	1,672	1,714	1,71
07/11/2024	33 451	-0,82%	1,73	1,68	1,73	1,688
06/11/2024	52 978	0,12%	1,738	1,676	1,738	1,702
05/11/2024	67 373	-1,51%	1,72	1,68	1,748	1,70