Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
3.390.095 |
-2,19%
|
3,50
|
3,50
|
4,13
|
4,02
|
| 11/12/2025 |
934.054 |
0,73%
|
4,14
|
3,99
|
4,1655
|
4,11
|
| 10/12/2025 |
1.163.780 |
-7,48%
|
4,4686
|
3,96
|
4,4686
|
4,08
|
| 09/12/2025 |
897.378 |
1,38%
|
4,3394
|
4,2101
|
4,58
|
4,41
|
| 08/12/2025 |
1.153.650 |
-1,36%
|
4,4807
|
4,33
|
4,88
|
4,34
|
| 05/12/2025 |
806.695 |
-1,12%
|
4,31
|
4,31
|
4,52
|
4,40
|
| 04/12/2025 |
1.395.109 |
-2,63%
|
4,46
|
4,29
|
4,58
|
4,45
|
| 03/12/2025 |
5.430.068 |
24,52%
|
3,95
|
3,80
|
4,84
|
4,57
|
| 02/12/2025 |
1.407.335 |
-2,09%
|
3,80
|
3,62
|
3,94
|
3,67
|
| 01/12/2025 |
1.944.111 |
-0,13%
|
3,8003
|
3,675
|
4,05
|
3,82
|
| 28/11/2025 |
1.193.085 |
-1,55%
|
3,9191
|
3,73
|
3,95
|
3,83
|
| 26/11/2025 |
2.711.387 |
11,56%
|
3,51
|
3,47
|
3,915
|
3,86
|
| 25/11/2025 |
3.482.867 |
12,34%
|
3,1973
|
3,17
|
3,6885
|
3,46
|
| 24/11/2025 |
2.433.972 |
-5,52%
|
3,13
|
3,00
|
3,2915
|
3,08
|
| 21/11/2025 |
1.870.425 |
2,83%
|
3,16
|
3,1301
|
3,37
|
3,26
|
| 20/11/2025 |
4.267.147 |
-12,36%
|
3,67
|
3,05
|
3,6912
|
3,17
|
| 19/11/2025 |
1.475.030 |
2,57%
|
3,5445
|
3,415
|
3,74
|
3,60
|
| 18/11/2025 |
1.949.187 |
-2,37%
|
3,46
|
3,4401
|
3,64
|
3,50
|
| 17/11/2025 |
4.770.119 |
-1,92%
|
3,5682
|
3,29
|
4,04
|
3,58
|
| 14/11/2025 |
15.231.343 |
-35,94%
|
3,09
|
2,86
|
4,14
|
3,645
|
| 13/11/2025 |
6.069.836 |
-17,54%
|
6,9389
|
5,10
|
7,25
|
5,69
|
| 12/11/2025 |
1.286.657 |
-4,96%
|
6,79
|
6,51
|
6,99
|
6,90
|
| 11/11/2025 |
1.847.253 |
5,55%
|
6,64
|
6,49
|
6,95
|
6,85
|
| 10/11/2025 |
3.428.433 |
-11,11%
|
7,45
|
6,35
|
7,67
|
6,49
|
| 07/11/2025 |
1.156.839 |
-1,42%
|
7,61
|
7,11
|
7,61
|
7,29
|
| 06/11/2025 |
860.868 |
1,30%
|
7,35
|
7,2299
|
7,58
|
7,40
|
| 05/11/2025 |
1.076.851 |
-2,34%
|
7,4099
|
7,27
|
7,51
|
7,31
|
| 04/11/2025 |
686.207 |
-3,75%
|
7,75
|
7,45
|
7,7913
|
7,47
|
| 03/11/2025 |
1.177.313 |
-3,01%
|
7,9992
|
7,47
|
7,9992
|
7,74
|
| 31/10/2025 |
935.154 |
-0,87%
|
8,03
|
7,85
|
8,15
|
7,97
|
| 30/10/2025 |
553.217 |
0,13%
|
8,0148
|
8,00
|
8,35
|
8,03
|
| 29/10/2025 |
1.228.830 |
-0,99%
|
8,15
|
7,88
|
8,315
|
8,02
|
| 28/10/2025 |
952.829 |
-4,59%
|
8,4964
|
8,06
|
8,4964
|
8,10
|
| 27/10/2025 |
763.900 |
-1,45%
|
9,03
|
8,35
|
9,03
|
8,49
|
| 24/10/2025 |
570.648 |
-1,43%
|
8,88
|
8,58
|
8,9668
|
8,615
|
| 23/10/2025 |
1.086.212 |
-6,52%
|
9,58
|
8,41
|
9,58
|
8,74
|
| 22/10/2025 |
416.399 |
0,00%
|
9,45
|
9,1802
|
9,50
|
9,35
|
| 21/10/2025 |
399.782 |
-0,11%
|
9,2773
|
9,26
|
9,48
|
9,35
|
| 20/10/2025 |
806.471 |
4,23%
|
9,0298
|
9,0298
|
9,50
|
9,36
|
| 17/10/2025 |
555.132 |
-0,33%
|
8,99
|
8,90
|
9,23
|
8,98
|
| 16/10/2025 |
645.709 |
-0,11%
|
9,08
|
8,8899
|
9,28
|
9,01
|
| 15/10/2025 |
698.362 |
2,56%
|
8,8016
|
8,665
|
9,08
|
9,03
|
| 14/10/2025 |
754.572 |
2,03%
|
8,5099
|
8,055
|
9,0382
|
8,795
|
| 13/10/2025 |
1.636.004 |
-7,01%
|
9,30
|
8,345
|
9,30
|
8,62
|
| 10/10/2025 |
2.966.352 |
-2,89%
|
9,75
|
9,00
|
9,75
|
9,27
|
| 09/10/2025 |
1.131.724 |
-3,35%
|
10,00
|
9,52
|
10,00
|
9,52
|
| 08/10/2025 |
809.057 |
0,72%
|
9,82
|
9,73
|
10,1001
|
9,85
|
| 07/10/2025 |
1.334.024 |
1,77%
|
9,72
|
9,60
|
10,38
|
9,78
|
| 06/10/2025 |
782.407 |
-3,51%
|
9,90
|
9,535
|
10,00
|
9,61
|
| 03/10/2025 |
1.367.396 |
9,09%
|
9,15
|
9,02
|
10,04
|
9,96
|
| 02/10/2025 |
1.718.717 |
1,22%
|
9,35
|
8,8001
|
9,65
|
9,13
|
| 01/10/2025 |
654.791 |
1,12%
|
9,0185
|
8,89
|
9,32
|
9,01
|
| 30/09/2025 |
658.239 |
2,83%
|
8,83
|
8,68
|
9,0099
|
8,90
|
| 29/09/2025 |
485.683 |
-0,35%
|
8,63
|
8,5767
|
8,825
|
8,65
|
| 26/09/2025 |
520.177 |
1,82%
|
8,50
|
8,42
|
8,74
|
8,66
|
| 25/09/2025 |
470.016 |
0,53%
|
8,40
|
8,32
|
8,71
|
8,50
|
| 24/09/2025 |
487.819 |
-0,82%
|
8,501
|
8,37
|
8,76
|
8,44
|
| 23/09/2025 |
560.237 |
-2,63%
|
8,69
|
8,48
|
8,88
|
8,51
|
| 22/09/2025 |
840.553 |
3,19%
|
8,55
|
8,3301
|
8,915
|
8,74
|
| 19/09/2025 |
841.416 |
-2,71%
|
8,72
|
8,375
|
8,78
|
8,46
|
| 18/09/2025 |
800.669 |
-1,31%
|
8,75
|
8,55
|
8,9307
|
8,67
|
| 17/09/2025 |
482.652 |
-2,29%
|
9,00
|
8,75
|
9,0199
|
8,78
|
| 16/09/2025 |
275.326 |
-1,43%
|
9,1045
|
8,95
|
9,24
|
8,96
|
| 15/09/2025 |
678.670 |
-2,94%
|
9,4766
|
8,8476
|
9,59
|
9,085
|
| 12/09/2025 |
505.914 |
-2,24%
|
9,51
|
9,33
|
9,685
|
9,37
|
| 11/09/2025 |
668.728 |
8,00%
|
9,02
|
9,00
|
9,655
|
9,58
|
| 10/09/2025 |
1.524.543 |
-13,60%
|
10,31
|
8,82
|
10,3505
|
8,875
|
| 09/09/2025 |
1.374.489 |
9,47%
|
9,61
|
9,445
|
10,40
|
10,26
|
| 08/09/2025 |
405.925 |
-0,53%
|
9,40
|
9,24
|
9,48
|
9,35
|
| 05/09/2025 |
497.291 |
0,43%
|
9,35
|
9,18
|
9,51
|
9,40
|
| 04/09/2025 |
605.496 |
-1,58%
|
9,51
|
9,10
|
9,55
|
9,36
|
| 03/09/2025 |
1.591.008 |
0,32%
|
9,70
|
9,465
|
9,93
|
9,51
|
| 02/09/2025 |
677.038 |
-1,66%
|
9,59
|
9,41
|
9,90
|
9,48
|
| 29/08/2025 |
571.556 |
4,56%
|
9,20
|
9,1489
|
9,73
|
9,64
|
| 28/08/2025 |
458.685 |
-2,43%
|
9,51
|
9,15
|
9,51
|
9,22
|
| 27/08/2025 |
631.014 |
-0,84%
|
9,69
|
9,27
|
9,69
|
9,45
|
| 26/08/2025 |
376.504 |
1,49%
|
9,39
|
9,3374
|
9,63
|
9,53
|
| 25/08/2025 |
385.843 |
-1,47%
|
9,50
|
9,305
|
9,85
|
9,40
|
| 22/08/2025 |
436.961 |
-0,31%
|
9,55
|
9,42
|
9,76
|
9,53
|
| 21/08/2025 |
508.825 |
-1,34%
|
9,79
|
9,31
|
9,79
|
9,55
|
| 20/08/2025 |
360.292 |
2,60%
|
9,65
|
9,31
|
9,72
|
9,68
|
| 19/08/2025 |
667.704 |
-1,62%
|
9,61
|
9,265
|
9,76
|
9,44
|
| 18/08/2025 |
574.820 |
-3,57%
|
10,02
|
9,555
|
10,0299
|
9,59
|
| 15/08/2025 |
682.415 |
-1,63%
|
10,01
|
9,905
|
10,255
|
9,945
|
| 14/08/2025 |
812.298 |
-4,26%
|
10,5463
|
9,90
|
10,64
|
10,11
|
| 13/08/2025 |
806.791 |
-2,04%
|
11,54
|
10,25
|
11,54
|
10,56
|
| 12/08/2025 |
993.088 |
-5,11%
|
11,22
|
10,50
|
11,70
|
10,78
|
| 11/08/2025 |
590.794 |
2,30%
|
11,00
|
11,00
|
11,47
|
11,35
|
| 08/08/2025 |
525.053 |
-1,20%
|
11,33
|
10,86
|
11,4159
|
11,08
|
| 07/08/2025 |
678.624 |
2,23%
|
11,01
|
10,8338
|
11,64
|
11,215
|
| 06/08/2025 |
361.084 |
0,74%
|
10,88
|
10,52
|
10,99
|
10,97
|
| 05/08/2025 |
567.702 |
0,65%
|
10,80
|
10,65
|
11,17
|
10,89
|
| 04/08/2025 |
547.157 |
-3,48%
|
11,30
|
10,68
|
11,425
|
10,82
|
| 01/08/2025 |
563.269 |
-0,97%
|
10,81
|
10,60
|
11,245
|
11,20
|
| 31/07/2025 |
1.037.821 |
1,16%
|
11,4782
|
11,15
|
12,6833
|
11,30
|
| 30/07/2025 |
463.964 |
-1,76%
|
11,58
|
10,94
|
11,625
|
11,17
|
| 29/07/2025 |
523.446 |
-1,82%
|
12,02
|
11,2301
|
12,15
|
11,36
|
| 28/07/2025 |
1.853.499 |
-4,62%
|
12,16
|
11,2301
|
12,16
|
11,57
|
| 25/07/2025 |
852.561 |
-4,79%
|
13,40
|
12,07
|
13,99
|
12,13
|
| 24/07/2025 |
2.232.768 |
-5,00%
|
11,21
|
11,21
|
13,99
|
12,74
|
