Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
1 632 470 |
14,12%
|
3,30
|
3,30
|
3,6802
|
3,56
|
| 24/08/2026 |
300 640 |
-4,32%
|
3,2238
|
3,09
|
3,225
|
3,11
|
| 21/08/2026 |
250 707 |
3,20%
|
3,1501
|
3,1501
|
3,285
|
3,24
|
| 20/08/2026 |
359 718 |
-7,82%
|
3,42
|
3,09
|
3,42
|
3,13
|
| 19/08/2026 |
365 798 |
6,25%
|
3,1905
|
3,19
|
3,405
|
3,39
|
| 18/08/2026 |
239 752 |
-0,31%
|
3,145
|
3,09
|
3,20
|
3,20
|
| 17/08/2026 |
308 069 |
-0,31%
|
3,22
|
3,152
|
3,23
|
3,21
|
| 14/08/2026 |
420 073 |
-1,38%
|
3,32
|
3,14
|
3,32
|
3,22
|
| 13/08/2026 |
557 531 |
-4,11%
|
3,40
|
3,22
|
3,40
|
3,27
|
| 12/08/2026 |
396 037 |
-2,56%
|
3,50
|
3,40
|
3,57
|
3,41
|
| 11/08/2026 |
348 228 |
3,50%
|
3,39
|
3,36
|
3,54
|
3,51
|
| 10/08/2026 |
374 387 |
1,20%
|
3,33
|
3,284
|
3,44
|
3,39
|
| 07/08/2026 |
764 239 |
1,98%
|
3,24
|
3,24
|
3,40
|
3,34
|
| 06/08/2026 |
501 372 |
2,66%
|
3,208
|
3,1628
|
3,32
|
3,28
|
| 05/08/2026 |
808 907 |
1,75%
|
3,20
|
3,12
|
3,26
|
3,20
|
| 04/08/2026 |
1 242 721 |
7,29%
|
2,95
|
2,935
|
3,30
|
3,15
|
| 03/08/2026 |
849 981 |
7,27%
|
2,77
|
2,74
|
2,97
|
2,95
|
| 31/07/2026 |
467 895 |
2,22%
|
2,51
|
2,69
|
2,77
|
2,75
|
| 30/07/2026 |
677 794 |
8,03%
|
2,584
|
2,49
|
2,71
|
2,70
|
| 29/07/2026 |
594 397 |
-2,92%
|
2,56
|
2,48
|
2,60
|
2,49
|
| 28/07/2026 |
469 678 |
3,40%
|
2,48
|
2,47
|
2,60
|
2,57
|
| 27/07/2026 |
394 278 |
4,17%
|
2,47
|
2,38
|
2,5391
|
2,50
|
| 24/07/2026 |
582 774 |
-3,02%
|
2,40
|
2,39
|
2,495
|
2,40
|
| 23/07/2026 |
682 761 |
-2,75%
|
2,58
|
2,46
|
2,58
|
2,48
|
| 22/07/2026 |
354 499 |
0,00%
|
2,61
|
2,51
|
2,61
|
2,55
|
| 21/07/2026 |
468 150 |
5,41%
|
2,3159
|
2,3159
|
2,59
|
2,555
|
| 20/07/2026 |
490 926 |
1,67%
|
2,3613
|
2,3613
|
2,45
|
2,42
|
| 17/07/2026 |
1 085 359 |
2,14%
|
2,35
|
2,255
|
2,43
|
2,39
|
| 16/07/2026 |
429 555 |
-6,60%
|
2,52
|
2,295
|
2,52
|
2,34
|
| 15/07/2026 |
468 514 |
2,88%
|
2,48
|
2,4093
|
2,50
|
2,50
|
| 14/07/2026 |
563 063 |
3,40%
|
2,35
|
2,2995
|
2,475
|
2,43
|
| 13/07/2026 |
776 176 |
-6,20%
|
2,51
|
2,30
|
2,51
|
2,35
|
| 10/07/2026 |
457 667 |
-7,41%
|
2,70
|
2,425
|
2,71
|
2,50
|
| 09/07/2026 |
536 511 |
-0,37%
|
2,71
|
2,63
|
2,75
|
2,70
|
| 08/07/2026 |
381 686 |
0,19%
|
2,71
|
2,655
|
2,785
|
2,70
|
| 07/07/2026 |
418 268 |
2,44%
|
2,77
|
2,60
|
2,77
|
2,71
|
| 06/07/2026 |
345 931 |
-3,62%
|
2,7558
|
2,66
|
2,7558
|
2,66
|
| 02/07/2026 |
665 642 |
7,17%
|
2,60
|
2,57
|
2,785
|
2,76
|
| 01/07/2026 |
629 703 |
-0,77%
|
2,59
|
2,555
|
2,635
|
2,58
|
| 30/06/2026 |
474 432 |
-0,39%
|
2,4917
|
2,4917
|
2,66
|
2,59
|
| 29/06/2026 |
456 254 |
-0,95%
|
2,6475
|
2,50
|
2,6475
|
2,60
|
| 26/06/2026 |
765 143 |
6,29%
|
2,46
|
2,46
|
2,63
|
2,62
|
| 25/06/2026 |
525 552 |
-3,71%
|
2,58
|
2,46
|
2,58
|
2,465
|
| 24/06/2026 |
389 399 |
-0,58%
|
2,65
|
2,55
|
2,675
|
2,56
|
| 23/06/2026 |
483 187 |
1,77%
|
2,45
|
2,45
|
2,665
|
2,58
|
| 18/06/2026 |
1 132 513 |
2,25%
|
2,67
|
2,54
|
2,78
|
2,54
|
| 17/06/2026 |
790 587 |
5,95%
|
2,5502
|
2,5502
|
2,765
|
2,67
|
| 16/06/2026 |
528 998 |
0,60%
|
2,4446
|
2,435
|
2,545
|
2,52
|
| 15/06/2026 |
554 894 |
-0,20%
|
2,6034
|
2,47
|
2,6034
|
2,50
|
| 12/06/2026 |
781 024 |
0,00%
|
2,53
|
2,456
|
2,575
|
2,50
|
| 11/06/2026 |
529 396 |
1,83%
|
2,53
|
2,41
|
2,535
|
2,50
|
| 10/06/2026 |
506 265 |
-2,95%
|
2,5117
|
2,46
|
2,585
|
2,46
|
| 09/06/2026 |
449 185 |
-3,44%
|
2,74
|
2,475
|
2,74
|
2,54
|
| 08/06/2026 |
544 125 |
2,14%
|
2,70
|
2,54
|
2,70
|
2,62
|
| 05/06/2026 |
547 293 |
-8,69%
|
2,8291
|
2,56
|
2,8291
|
2,57
|
| 04/06/2026 |
511 567 |
6,62%
|
2,63
|
2,63
|
2,91
|
2,82
|
| 03/06/2026 |
639 636 |
-5,12%
|
2,77
|
2,61
|
2,77
|
2,645
|
| 02/06/2026 |
1 389 286 |
-6,38%
|
2,9517
|
2,685
|
3,0277
|
2,785
|
| 01/06/2026 |
835 661 |
-1,49%
|
3,05
|
2,91
|
3,075
|
2,98
|
| 29/05/2026 |
692 079 |
2,89%
|
2,91
|
2,8101
|
3,04
|
3,03
|
| 28/05/2026 |
758 703 |
6,52%
|
2,77
|
2,77
|
2,97
|
2,94
|
| 27/05/2026 |
617 549 |
1,85%
|
2,6905
|
2,68
|
2,84
|
2,76
|
| 26/05/2026 |
623 618 |
0,56%
|
2,67
|
2,65
|
2,80
|
2,71
|
| 22/05/2026 |
643 518 |
-0,55%
|
2,78
|
2,635
|
2,78
|
2,695
|
| 21/05/2026 |
621 293 |
-1,46%
|
2,75
|
2,6801
|
2,785
|
2,71
|
| 20/05/2026 |
548 896 |
3,00%
|
2,72
|
2,67
|
2,76
|
2,75
|
| 19/05/2026 |
918 147 |
-7,12%
|
2,9414
|
2,67
|
2,9414
|
2,67
|
| 18/05/2026 |
607 530 |
-1,03%
|
2,92
|
2,83
|
2,975
|
2,88
|
| 15/05/2026 |
502 835 |
-4,55%
|
3,06
|
2,885
|
3,06
|
2,91
|
| 14/05/2026 |
884 735 |
0,00%
|
3,10
|
2,95
|
3,135
|
3,08
|
| 13/05/2026 |
699 033 |
0,65%
|
3,02
|
3,02
|
3,105
|
3,08
|
| 12/05/2026 |
708 502 |
-5,71%
|
3,27
|
3,015
|
3,30
|
3,06
|
| 11/05/2026 |
636 244 |
0,62%
|
3,2592
|
3,16
|
3,36
|
3,24
|
| 08/05/2026 |
472 538 |
3,05%
|
3,16
|
3,12
|
3,245
|
3,22
|
| 07/05/2026 |
681 816 |
-6,29%
|
3,3401
|
3,115
|
3,39
|
3,12
|
| 06/05/2026 |
678 956 |
-0,60%
|
3,3468
|
3,06
|
3,355
|
3,34
|
| 05/05/2026 |
288 917 |
-1,47%
|
3,5209
|
3,33
|
3,5209
|
3,36
|
| 04/05/2026 |
438 484 |
2,56%
|
3,40
|
3,30
|
3,50
|
3,41
|
| 01/05/2026 |
356 669 |
-0,60%
|
3,35
|
3,275
|
3,37
|
3,32
|
| 30/04/2026 |
341 345 |
2,45%
|
3,29
|
3,26
|
3,42
|
3,34
|
| 29/04/2026 |
384 092 |
-2,82%
|
3,485
|
3,2306
|
3,52
|
3,26
|
| 28/04/2026 |
367 406 |
2,43%
|
3,23
|
3,23
|
3,385
|
3,37
|
| 27/04/2026 |
81 965 |
1,05%
|
3,34
|
3,29
|
3,445
|
3,29
|
| 24/04/2026 |
367 524 |
0,91%
|
3,3325
|
3,235
|
3,41
|
3,34
|
| 23/04/2026 |
660 182 |
-8,31%
|
3,5299
|
3,26
|
3,58
|
3,31
|
| 22/04/2026 |
469 918 |
3,14%
|
3,57
|
3,52
|
3,69
|
3,61
|
| 21/04/2026 |
441 851 |
-4,11%
|
3,81
|
3,485
|
3,81
|
3,50
|
| 20/04/2026 |
698 524 |
0,28%
|
3,57
|
3,53
|
3,755
|
3,65
|
| 17/04/2026 |
925 689 |
7,06%
|
3,45
|
3,44
|
3,68
|
3,64
|
| 16/04/2026 |
496 631 |
5,25%
|
3,3538
|
3,24
|
3,42
|
3,40
|
| 15/04/2026 |
660 996 |
3,85%
|
3,2083
|
3,11
|
3,25
|
3,24
|
| 14/04/2026 |
1 163 607 |
0,32%
|
3,15
|
3,045
|
3,305
|
3,12
|
| 13/04/2026 |
582 095 |
5,42%
|
2,99
|
2,94
|
3,135
|
3,11
|
| 10/04/2026 |
727 559 |
-3,28%
|
3,06
|
2,905
|
3,075
|
2,95
|
| 09/04/2026 |
491 026 |
0,00%
|
3,04
|
2,9849
|
3,12
|
3,05
|
| 08/04/2026 |
660 299 |
-1,30%
|
3,16
|
3,015
|
3,23
|
3,04
|
| 07/04/2026 |
639 206 |
4,05%
|
2,9694
|
2,8727
|
3,105
|
3,08
|
| 06/04/2026 |
719 049 |
-1,00%
|
3,03
|
2,95
|
3,09
|
2,96
|
| 02/04/2026 |
738 570 |
-3,55%
|
2,9707
|
2,95
|
3,065
|
2,99
|
| 01/04/2026 |
901 380 |
0,98%
|
3,0376
|
3,0376
|
3,18
|
3,10
|
