CEL-SCI Rg (CVM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08/10/2025 |
45.884 |
-2,75%
|
10,3177
|
9,79
|
10,6179
|
10,03
|
| 07/10/2025 |
29.242 |
2,03%
|
10,3435
|
9,89
|
10,40
|
10,20
|
| 06/10/2025 |
38.573 |
-3,53%
|
10,47
|
9,9138
|
10,56
|
10,10
|
| 03/10/2025 |
38.271 |
3,05%
|
9,81
|
9,81
|
10,83
|
10,47
|
| 02/10/2025 |
47.319 |
2,21%
|
10,50
|
9,8001
|
10,50
|
10,16
|
| 01/10/2025 |
122.534 |
8,04%
|
9,20
|
9,20
|
10,43
|
9,94
|
| 30/09/2025 |
36.701 |
4,20%
|
8,68
|
8,68
|
9,2685
|
9,20
|
| 29/09/2025 |
59.310 |
-0,45%
|
8,8841
|
8,81
|
9,33
|
8,82
|
| 26/09/2025 |
24.794 |
5,11%
|
8,51
|
8,51
|
9,07
|
8,95
|
| 25/09/2025 |
42.048 |
-4,55%
|
8,87
|
8,4195
|
8,9513
|
8,51
|
| 24/09/2025 |
34.583 |
3,19%
|
8,8701
|
8,63
|
9,13
|
8,98
|
| 23/09/2025 |
42.638 |
-4,00%
|
9,39
|
8,63
|
9,39
|
8,63
|
| 22/09/2025 |
87.413 |
4,38%
|
8,67
|
8,67
|
9,37
|
8,99
|
| 19/09/2025 |
99.615 |
-4,15%
|
9,15
|
8,46
|
9,15
|
8,67
|
| 18/09/2025 |
78.630 |
1,36%
|
9,00
|
8,745
|
9,125
|
8,92
|
| 17/09/2025 |
145.013 |
-7,04%
|
9,5203
|
8,80
|
9,845
|
8,83
|
| 16/09/2025 |
103.186 |
-3,75%
|
10,00
|
9,27
|
10,00
|
9,52
|
| 15/09/2025 |
74.177 |
-3,81%
|
10,00
|
9,662
|
10,4767
|
9,87
|
| 12/09/2025 |
57.091 |
3,20%
|
9,95
|
9,80
|
10,46
|
10,25
|
| 11/09/2025 |
70.809 |
1,40%
|
9,86
|
9,70
|
10,25
|
9,83
|
| 10/09/2025 |
180.469 |
-9,31%
|
11,01
|
9,58
|
11,01
|
9,68
|
| 09/09/2025 |
100.001 |
3,67%
|
10,34
|
10,0615
|
10,76
|
10,69
|
| 08/09/2025 |
112.570 |
-1,34%
|
10,61
|
10,21
|
11,3988
|
10,35
|
| 05/09/2025 |
103.635 |
-6,67%
|
10,7101
|
10,405
|
11,5114
|
10,49
|
| 04/09/2025 |
137.770 |
-6,34%
|
12,27
|
10,9143
|
12,5277
|
11,24
|
| 03/09/2025 |
148.843 |
-2,71%
|
12,3488
|
11,33
|
12,6757
|
11,83
|
| 02/09/2025 |
208.011 |
16,59%
|
10,3701
|
10,22
|
12,4833
|
12,16
|
| 29/08/2025 |
240.442 |
13,21%
|
9,3572
|
9,12
|
10,87
|
10,43
|
| 28/08/2025 |
557.584 |
-28,68%
|
8,96
|
8,6525
|
9,75
|
9,31
|
| 27/08/2025 |
206.259 |
15,40%
|
11,7785
|
11,59
|
13,4768
|
13,04
|
| 26/08/2025 |
192.514 |
6,44%
|
10,45
|
10,45
|
11,9553
|
11,30
|
| 25/08/2025 |
147.516 |
11,66%
|
9,50
|
9,50
|
10,99
|
10,56
|
| 22/08/2025 |
81.892 |
4,53%
|
9,06
|
9,06
|
9,85
|
9,52
|
| 21/08/2025 |
74.464 |
3,03%
|
9,00
|
8,75
|
9,488
|
9,17
|
| 20/08/2025 |
65.368 |
3,90%
|
8,728
|
8,2948
|
9,28
|
8,90
|
| 19/08/2025 |
98.883 |
-4,85%
|
8,80
|
8,05
|
8,95
|
8,47
|
| 18/08/2025 |
141.682 |
2,53%
|
8,63
|
8,6036
|
9,4188
|
8,92
|
| 15/08/2025 |
98.944 |
6,88%
|
8,00
|
7,9604
|
9,0248
|
8,70
|
| 14/08/2025 |
99.136 |
-2,52%
|
8,2784
|
7,70
|
8,28
|
8,14
|
| 13/08/2025 |
214.458 |
9,11%
|
8,56
|
7,18
|
8,5899
|
8,35
|
| 12/08/2025 |
97.035 |
9,96%
|
7,28
|
6,9353
|
7,82
|
7,63
|
| 11/08/2025 |
122.056 |
-6,15%
|
7,75
|
6,87
|
7,80
|
7,03
|
| 08/08/2025 |
225.230 |
-9,11%
|
8,37
|
7,255
|
8,50
|
7,44
|
| 07/08/2025 |
138.470 |
-9,85%
|
9,23
|
8,10
|
9,4306
|
8,23
|
| 06/08/2025 |
119.300 |
2,24%
|
9,00
|
8,7201
|
9,40
|
9,14
|
| 05/08/2025 |
161.730 |
-3,35%
|
9,27
|
8,61
|
9,4406
|
8,94
|
| 04/08/2025 |
194.381 |
-2,86%
|
9,69
|
8,7231
|
10,2464
|
9,25
|
| 01/08/2025 |
258.480 |
15,53%
|
8,09
|
7,75
|
9,50
|
9,45
|
| 31/07/2025 |
215.150 |
-5,36%
|
8,87
|
8,0247
|
9,50
|
8,18
|
| 30/07/2025 |
482.627 |
19,58%
|
7,20
|
7,02
|
9,7565
|
8,58
|
| 29/07/2025 |
446.586 |
-17,19%
|
8,57
|
7,1082
|
10,3999
|
7,15
|
| 28/07/2025 |
782.167 |
5,00%
|
8,5001
|
8,22
|
10,3999
|
8,61
|
| 25/07/2025 |
554.519 |
20,00%
|
6,16
|
6,00
|
8,45
|
8,20
|
| 24/07/2025 |
719.505 |
9,14%
|
5,25
|
5,1205
|
7,6791
|
6,85
|
| 23/07/2025 |
351.315 |
20,68%
|
4,405
|
4,335
|
6,3599
|
6,29
|
| 22/07/2025 |
426.539 |
21,15%
|
4,035
|
3,95
|
5,39
|
5,27
|
| 21/07/2025 |
407.014 |
12,37%
|
4,01
|
3,95
|
4,45
|
4,35
|
| 18/07/2025 |
239.117 |
-4,80%
|
3,915
|
3,83
|
4,25
|
3,96
|
| 17/07/2025 |
375.135 |
8,31%
|
3,36
|
3,30
|
4,25
|
4,17
|
| 16/07/2025 |
275.357 |
8,50%
|
3,60
|
3,30
|
4,00
|
3,85
|
| 15/07/2025 |
184.126 |
-1,49%
|
3,52
|
3,41
|
4,00
|
3,53
|
| 14/07/2025 |
659.469 |
3,68%
|
3,45
|
3,36
|
4,00
|
3,63
|
| 11/07/2025 |
15.098.572 |
-9,16%
|
3,00
|
2,925
|
7,09
|
3,53
|
| 10/07/2025 |
380.854 |
36,79%
|
2,555
|
2,44
|
3,8583
|
3,82
|
| 09/07/2025 |
198.881 |
16,39%
|
2,33
|
2,31
|
2,88
|
2,80
|
| 08/07/2025 |
83.895 |
7,81%
|
2,44
|
2,25
|
2,48
|
2,44
|
| 07/07/2025 |
105.583 |
-8,47%
|
2,44
|
2,25
|
2,47
|
2,29
|
| 04/07/2025 |
82.450 |
-3,57%
|
2,64
|
2,42
|
2,71
|
2,49
|
| 03/07/2025 |
82.437 |
-3,90%
|
2,42
|
2,3901
|
2,71
|
2,45
|
| 02/07/2025 |
140.830 |
8,02%
|
2,26
|
2,2108
|
2,57
|
2,52
|
| 01/07/2025 |
50.655 |
3,49%
|
2,395
|
2,21
|
2,4683
|
2,37
|
| 30/06/2025 |
78.973 |
-3,33%
|
2,4997
|
2,29
|
2,51
|
2,29
|
| 27/06/2025 |
32.397 |
-1,64%
|
2,45
|
2,368
|
2,52
|
2,40
|
| 26/06/2025 |
35.614 |
1,87%
|
2,39
|
2,31
|
2,50
|
2,44
|
| 25/06/2025 |
53.141 |
-1,24%
|
2,435
|
2,31
|
2,565
|
2,41
|
| 24/06/2025 |
81.347 |
0,00%
|
2,35
|
2,29
|
2,565
|
2,43
|
| 23/06/2025 |
95.125 |
-3,73%
|
2,3899
|
2,29
|
2,5367
|
2,46
|
| 20/06/2025 |
192.852 |
10,04%
|
2,30
|
2,0562
|
2,55
|
2,55
|
| 18/06/2025 |
1.104.761 |
-2,16%
|
2,465
|
2,0562
|
2,51
|
2,29
|
| 17/06/2025 |
49.539 |
-7,00%
|
2,25
|
2,21
|
2,51
|
2,32
|
| 16/06/2025 |
93.044 |
11,11%
|
2,37
|
2,2034
|
2,51
|
2,50
|
| 13/06/2025 |
88.540 |
-5,06%
|
2,44
|
2,20
|
2,51
|
2,25
|
| 12/06/2025 |
73.130 |
-4,03%
|
2,395
|
2,3638
|
2,51
|
2,37
|
| 11/06/2025 |
49.039 |
1,03%
|
2,53
|
2,37
|
2,5899
|
2,48
|
| 10/06/2025 |
56.114 |
-5,32%
|
2,55
|
2,285
|
2,5899
|
2,42
|
| 09/06/2025 |
115.812 |
6,30%
|
2,33
|
2,28
|
2,57
|
2,54
|
| 06/06/2025 |
98.145 |
-0,42%
|
2,40
|
2,25
|
2,54
|
2,38
|
| 05/06/2025 |
111.362 |
-4,15%
|
2,40
|
2,3017
|
2,78
|
2,36
|
| 04/06/2025 |
239.429 |
0,42%
|
2,445
|
2,28
|
2,78
|
2,41
|
| 03/06/2025 |
251.150 |
-3,23%
|
2,04
|
1,98
|
2,64
|
2,40
|
| 02/06/2025 |
288.128 |
19,05%
|
2,1591
|
1,98
|
2,52
|
2,48
|
| 30/05/2025 |
216.119 |
-11,23%
|
2,38
|
2,05
|
2,46
|
2,10
|
| 29/05/2025 |
185.114 |
-5,20%
|
2,48
|
2,2592
|
2,5294
|
2,36
|
| 28/05/2025 |
166.546 |
-1,20%
|
2,51
|
2,35
|
2,63
|
2,50
|
| 27/05/2025 |
308.221 |
0,80%
|
2,49
|
2,3601
|
2,63
|
2,51
|
| 23/05/2025 |
442.756 |
2,03%
|
2,52
|
2,3201
|
2,60
|
2,51
|
| 22/05/2025 |
1.145.025 |
-45,68%
|
5,08
|
2,3201
|
5,22
|
2,46
|
| 21/05/2025 |
258.793 |
-11,16%
|
6,51
|
3,875
|
6,6376
|
4,51
|
| 20/05/2025 |
116.600 |
-16,42%
|
0,224
|
0,1998
|
6,6376
|
5,11
|
| 19/05/2025 |
2.561.835 |
-5,79%
|
0,2283
|
0,1998
|
6,1141
|
6,1141
|
