Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 23/07/2025 |
1.738.010 |
20,05%
|
11,18
|
10,975
|
13,72
|
13,41
|
| 22/07/2025 |
546.828 |
0,09%
|
11,06
|
10,975
|
11,35
|
11,17
|
| 21/07/2025 |
443.463 |
1,64%
|
11,02
|
10,99
|
11,32
|
11,16
|
| 18/07/2025 |
544.998 |
-0,72%
|
11,20
|
10,78
|
11,3302
|
10,98
|
| 17/07/2025 |
415.875 |
-1,78%
|
10,94
|
10,73
|
11,3302
|
11,06
|
| 16/07/2025 |
743.834 |
3,59%
|
11,40
|
10,73
|
11,455
|
11,26
|
| 15/07/2025 |
744.103 |
-5,31%
|
11,01
|
10,7301
|
11,56
|
10,87
|
| 14/07/2025 |
687.006 |
3,33%
|
11,18
|
11,01
|
11,56
|
11,48
|
| 11/07/2025 |
649.065 |
-0,63%
|
10,75
|
10,64
|
11,25
|
11,11
|
| 10/07/2025 |
693.233 |
3,90%
|
10,38
|
10,31
|
11,19
|
11,18
|
| 09/07/2025 |
530.009 |
5,59%
|
10,00
|
9,9104
|
10,93
|
10,76
|
| 08/07/2025 |
447.900 |
2,00%
|
10,10
|
9,9104
|
11,09
|
10,19
|
| 07/07/2025 |
976.199 |
-7,41%
|
10,7886
|
9,96
|
11,03
|
9,99
|
| 04/07/2025 |
598.234 |
0,38%
|
10,53
|
10,50
|
10,99
|
10,79
|
| 03/07/2025 |
596.564 |
1,23%
|
9,25
|
9,25
|
10,99
|
10,79
|
| 02/07/2025 |
1.035.987 |
13,29%
|
9,12
|
9,096
|
10,755
|
10,57
|
| 01/07/2025 |
524.000 |
1,19%
|
9,50
|
9,09
|
9,61
|
9,33
|
| 30/06/2025 |
1.014.825 |
-2,74%
|
9,49
|
9,09
|
9,5314
|
9,22
|
| 27/06/2025 |
358.434 |
-0,89%
|
9,48
|
9,28
|
9,78
|
9,48
|
| 26/06/2025 |
462.764 |
1,70%
|
9,49
|
9,10
|
9,64
|
9,57
|
| 25/06/2025 |
698.313 |
-1,57%
|
9,40
|
9,10
|
9,80
|
9,41
|
| 24/06/2025 |
890.465 |
2,80%
|
9,00
|
8,93
|
9,80
|
9,56
|
| 23/06/2025 |
483.652 |
2,31%
|
9,15
|
8,92
|
9,305
|
9,30
|
| 20/06/2025 |
1.067.219 |
0,66%
|
9,20
|
8,81
|
9,35
|
9,09
|
| 18/06/2025 |
669.146 |
1,23%
|
8,51
|
8,43
|
9,35
|
9,03
|
| 17/06/2025 |
546.775 |
3,60%
|
8,18
|
8,065
|
8,945
|
8,92
|
| 16/06/2025 |
610.103 |
7,22%
|
8,20
|
8,06
|
8,62
|
8,61
|
| 13/06/2025 |
311.146 |
-2,31%
|
8,05
|
7,972
|
8,26
|
8,03
|
| 12/06/2025 |
167.222 |
0,24%
|
8,22
|
8,05
|
8,47
|
8,22
|
| 11/06/2025 |
386.102 |
0,99%
|
7,96
|
7,895
|
8,47
|
8,20
|
| 10/06/2025 |
328.562 |
2,40%
|
8,35
|
7,87
|
8,4101
|
8,12
|
| 09/06/2025 |
680.174 |
-4,11%
|
8,3591
|
7,87
|
8,4101
|
7,93
|
| 06/06/2025 |
965.270 |
6,30%
|
7,74
|
7,6577
|
8,33
|
8,27
|
| 05/06/2025 |
445.996 |
-0,26%
|
7,86
|
7,655
|
7,90
|
7,78
|
| 04/06/2025 |
383.981 |
-1,53%
|
7,58
|
7,51
|
7,90
|
7,72
|
| 03/06/2025 |
1.563.844 |
3,70%
|
7,50
|
7,48
|
7,865
|
7,84
|
| 02/06/2025 |
456.983 |
0,40%
|
7,53
|
7,48
|
7,74
|
7,56
|
| 30/05/2025 |
431.183 |
-1,57%
|
7,67
|
7,31
|
7,80
|
7,53
|
| 29/05/2025 |
538.238 |
1,06%
|
7,46
|
7,27
|
7,80
|
7,63
|
| 28/05/2025 |
868.578 |
2,85%
|
7,67
|
7,26
|
7,76
|
7,58
|
| 27/05/2025 |
629.679 |
-2,13%
|
8,086
|
7,26
|
8,086
|
7,37
|
| 23/05/2025 |
507.075 |
-1,83%
|
7,70
|
7,49
|
7,93
|
7,53
|
| 22/05/2025 |
632.006 |
-1,41%
|
7,54
|
7,344
|
7,93
|
7,67
|
| 21/05/2025 |
763.827 |
3,32%
|
8,41
|
7,16
|
8,41
|
7,78
|
| 20/05/2025 |
2.091.700 |
-11,14%
|
8,20
|
7,16
|
8,46
|
7,53
|
| 19/05/2025 |
430.606 |
1,44%
|
8,15
|
8,12
|
8,46
|
8,44
|
| 16/05/2025 |
515.203 |
-0,60%
|
8,23
|
7,98
|
8,46
|
8,32
|
| 15/05/2025 |
511.919 |
2,45%
|
8,25
|
7,98
|
8,56
|
8,37
|
