Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
1.459.320 |
0,76%
|
7,80
|
7,715
|
8,09
|
7,91
|
| 27/02/2025 |
467.134 |
-2,48%
|
8,09
|
7,83
|
8,37
|
7,85
|
| 26/02/2025 |
508.090 |
1,00%
|
8,20
|
7,96
|
8,31
|
8,07
|
| 25/02/2025 |
844.995 |
-3,27%
|
8,36
|
7,96
|
8,33
|
7,99
|
| 24/02/2025 |
499.378 |
-2,69%
|
8,86
|
8,26
|
8,565
|
8,26
|
| 21/02/2025 |
660.922 |
-3,92%
|
8,72
|
8,335
|
8,9242
|
8,4885
|
| 20/02/2025 |
558.552 |
-0,46%
|
8,72
|
8,6198
|
8,89
|
8,68
|
| 19/02/2025 |
516.316 |
0,23%
|
8,52
|
8,495
|
8,80
|
8,72
|
| 18/02/2025 |
797.743 |
2,11%
|
8,53
|
8,52
|
9,20
|
8,70
|
| 17/02/2025 |
247.044 |
0,00%
|
8,53
|
8,48
|
8,95
|
8,52
|
| 14/02/2025 |
549.810 |
0,59%
|
8,70
|
8,45
|
8,95
|
8,52
|
| 13/02/2025 |
810.411 |
-2,64%
|
8,70
|
8,45
|
8,8525
|
8,47
|
| 12/02/2025 |
1.300.180 |
4,95%
|
8,00
|
7,91
|
8,70
|
8,70
|
| 11/02/2025 |
815.145 |
-5,90%
|
8,70
|
8,29
|
8,71
|
8,29
|
| 10/02/2025 |
535.217 |
3,53%
|
8,65
|
8,45
|
8,88
|
8,81
|
| 07/02/2025 |
527.829 |
-2,07%
|
8,69
|
8,47
|
8,86
|
8,51
|
| 06/02/2025 |
731.520 |
-2,80%
|
9,00
|
8,69
|
9,275
|
8,69
|
| 05/02/2025 |
629.445 |
0,79%
|
8,66
|
8,75
|
9,03
|
8,94
|
| 04/02/2025 |
721.564 |
2,66%
|
8,99
|
8,59
|
9,085
|
8,87
|
| 03/02/2025 |
1.223.683 |
-6,80%
|
9,60
|
8,47
|
9,08
|
8,64
|
| 31/01/2025 |
1.113.398 |
-3,14%
|
9,60
|
9,079
|
9,675
|
9,27
|
| 30/01/2025 |
813.013 |
-1,34%
|
9,83
|
9,24
|
9,995
|
9,57
|
| 29/01/2025 |
425.404 |
0,00%
|
9,87
|
9,65
|
10,05
|
9,70
|
| 28/01/2025 |
463.609 |
0,92%
|
10,17
|
9,545
|
10,02
|
9,91
|
| 27/01/2025 |
1.011.295 |
-6,39%
|
10,17
|
9,4301
|
10,22
|
9,82
|
| 24/01/2025 |
668.282 |
2,84%
|
9,94
|
10,01
|
10,80
|
10,49
|
| 23/01/2025 |
684.491 |
2,00%
|
9,84
|
9,80
|
10,25
|
10,20
|
| 22/01/2025 |
846.988 |
1,42%
|
9,84
|
9,69
|
10,27
|
9,99
|
| 21/01/2025 |
952.990 |
6,95%
|
10,16
|
9,10
|
9,85
|
9,85
|
| 20/01/2025 |
872.125 |
0,00%
|
10,16
|
8,975
|
10,20
|
9,21
|
| 17/01/2025 |
2.068.529 |
-9,26%
|
10,16
|
8,9713
|
10,205
|
9,21
|
| 16/01/2025 |
1.426.137 |
-10,42%
|
10,70
|
9,97
|
11,43
|
10,15
|
| 15/01/2025 |
1.211.812 |
8,21%
|
10,58
|
10,621
|
11,68
|
11,33
|
| 14/01/2025 |
1.120.771 |
-0,76%
|
10,58
|
10,185
|
10,89
|
10,47
|
| 13/01/2025 |
1.895.405 |
-6,06%
|
11,36
|
10,041
|
11,07
|
10,55
|
| 10/01/2025 |
1.153.225 |
-1,75%
|
13,10
|
10,78
|
11,49
|
11,23
|
| 09/01/2025 |
2.209.173 |
-14,19%
|
13,10
|
11,155
|
13,13
|
11,43
|
| 08/01/2025 |
2.205.748 |
-15,08%
|
13,20
|
11,155
|
13,13
|
11,55
|
| 07/01/2025 |
1.943.837 |
2,67%
|
13,20
|
12,9609
|
14,25
|
13,46
|
| 06/01/2025 |
1.546.200 |
7,37%
|
12,66
|
12,50
|
13,32
|
13,11
|
| 03/01/2025 |
1.665.171 |
1,65%
|
12,25
|
11,98
|
13,01
|
12,35
|
| 02/01/2025 |
2.469.103 |
13,13%
|
11,27
|
10,99
|
12,46
|
12,15
|
| 31/12/2024 |
0 |
-2,72%
|
11,05
|
10,41
|
11,42
|
10,74
|
| 30/12/2024 |
2.005.276 |
-8,84%
|
11,91
|
10,74
|
12,34
|
10,74
|
| 27/12/2024 |
2.123.988 |
-3,58%
|
10,95
|
11,76
|
13,31
|
12,11
|
| 26/12/2024 |
4.283.300 |
15,55%
|
11,52
|
10,767
|
14,4405
|
12,56
|
| 24/12/2024 |
0 |
-2,24%
|
11,52
|
10,82
|
12,48
|
10,87
|
| 23/12/2024 |
5.257.405 |
29,55%
|
8,92
|
8,92
|
11,50
|
11,18
|
| 20/12/2024 |
679.232 |
1,85%
|
8,90
|
8,26
|
8,78
|
8,63
|
| 19/12/2024 |
836.343 |
-2,53%
|
9,21
|
8,47
|
9,00
|
8,47
|
| 18/12/2024 |
0 |
-5,65%
|
9,18
|
8,48
|
9,40
|
8,69
|
| 17/12/2024 |
723.042 |
0,33%
|
8,45
|
9,02
|
9,48
|
9,21
|
| 16/12/2024 |
1.074.542 |
8,51%
|
8,60
|
8,28
|
9,37
|
9,18
|
| 13/12/2024 |
762.575 |
1,93%
|
8,11
|
8,20
|
8,80
|
8,46
|
| 12/12/2024 |
543.139 |
1,47%
|
8,11
|
7,93
|
8,35
|
8,30
|
| 11/12/2024 |
555.171 |
-2,39%
|
8,41
|
8,13
|
8,45
|
8,18
|
| 10/12/2024 |
697.282 |
0,96%
|
8,27
|
8,13
|
8,78
|
8,38
|
| 09/12/2024 |
668.249 |
1,97%
|
8,16
|
8,07
|
8,5462
|
8,30
|
| 06/12/2024 |
1.185.794 |
7,11%
|
7,81
|
7,79
|
8,38
|
8,14
|
| 05/12/2024 |
1.732.027 |
-13,80%
|
9,02
|
7,595
|
9,02
|
7,60
|
| 04/12/2024 |
777.468 |
0,89%
|
8,99
|
8,77
|
9,27
|
9,06
|
| 03/12/2024 |
688.841 |
-3,65%
|
9,30
|
8,781
|
9,3892
|
8,98
|
| 02/12/2024 |
953.833 |
-1,48%
|
9,6001
|
9,31
|
9,98
|
9,32
|
| 29/11/2024 |
817.384 |
4,32%
|
9,17
|
8,71
|
9,86
|
9,46
|
| 27/11/2024 |
983.672 |
-0,06%
|
10,30
|
8,69
|
10,35
|
9,03
|
| 26/11/2024 |
1.828.550 |
-1,04%
|
9,54
|
8,69
|
10,47
|
9,035
|
| 25/11/2024 |
1.238.241 |
0,22%
|
9,88
|
8,99
|
9,89
|
9,13
|
| 22/11/2024 |
1.525.744 |
1,00%
|
8,49
|
8,23
|
9,39
|
9,11
|
| 21/11/2024 |
1.049.696 |
6,43%
|
8,5699
|
8,05
|
9,39
|
9,02
|
| 20/11/2024 |
697.433 |
2,85%
|
8,56
|
7,32
|
8,56
|
8,475
|
| 19/11/2024 |
1.090.652 |
11,54%
|
7,59
|
7,18
|
8,32
|
8,24
|
| 18/11/2024 |
1.020.759 |
0,07%
|
7,56
|
7,18
|
7,59
|
7,45
|
| 15/11/2024 |
1.380.508 |
-7,29%
|
8,90
|
7,42
|
9,24
|
7,445
|
| 14/11/2024 |
1.200.070 |
-9,67%
|
9,15
|
8,00
|
9,39
|
8,03
|
| 13/11/2024 |
653.735 |
-1,44%
|
8,98
|
8,88
|
9,5975
|
8,89
|
| 12/11/2024 |
821.994 |
-1,42%
|
9,64
|
8,72
|
10,45
|
9,02
|
| 11/11/2024 |
1.916.983 |
-0,97%
|
9,6599
|
8,72
|
10,45
|
9,15
|
| 08/11/2024 |
2.174.537 |
21,15%
|
7,80
|
7,55
|
9,255
|
9,24
|
| 07/11/2024 |
908.792 |
-1,99%
|
7,80
|
7,55
|
8,10
|
7,635
|
| 06/11/2024 |
983.997 |
1,17%
|
7,22
|
7,19
|
8,10
|
7,79
|
| 05/11/2024 |
1.465.143 |
%
|
7,22
|
7,19
|
8,10
|
7,70
|
| 04/11/2024 |
1.596.044 |
%
|
6,75
|
6,62
|
7,44
|
7,30
|
| 01/11/2024 |
1.465.849 |
%
|
6,75
|
6,50
|
7,06
|
6,835
|
| 31/10/2024 |
4.288.119 |
%
|
5,88
|
5,88
|
7,37
|
6,62
|
| 30/10/2024 |
227.656 |
%
|
5,66
|
5,6214
|
5,8491
|
5,71
|
| 29/10/2024 |
382.250 |
%
|
5,74
|
5,64
|
5,83
|
5,715
|
| 28/10/2024 |
509.584 |
%
|
5,29
|
5,29
|
5,79
|
5,78
|
| 25/10/2024 |
438.903 |
%
|
5,38
|
5,22
|
5,564
|
5,24
|
| 24/10/2024 |
493.181 |
%
|
5,40
|
5,31
|
5,70
|
5,39
|
| 23/10/2024 |
490.903 |
%
|
5,59
|
5,31
|
5,70
|
5,39
|
| 22/10/2024 |
463.768 |
%
|
5,63
|
5,285
|
5,68
|
5,64
|
| 21/10/2024 |
566.406 |
%
|
5,63
|
5,395
|
5,77
|
5,45
|
| 18/10/2024 |
317.170 |
%
|
5,52
|
5,4659
|
5,70
|
5,65
|
| 17/10/2024 |
263.572 |
%
|
5,54
|
5,43
|
5,63
|
5,505
|
| 16/10/2024 |
401.706 |
%
|
5,40
|
5,39
|
5,60
|
5,525
|
| 15/10/2024 |
342.373 |
%
|
5,36
|
5,33
|
5,55
|
5,41
|
| 14/10/2024 |
337.914 |
%
|
5,36
|
5,33
|
5,55
|
5,41
|
| 11/10/2024 |
376.045 |
%
|
5,11
|
5,11
|
5,39
|
5,38
|
| 10/10/2024 |
458.213 |
%
|
5,06
|
5,10
|
5,30
|
5,24
|
| 09/10/2024 |
446.817 |
%
|
5,21
|
5,10
|
5,30
|
5,13
|
