BiG | O banco que entende os seus valores.

Celldex Therapeutics Inc (CLDX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/08/2025	362.139	-0,82%	22,04	21,36	22,28	21,75
25/08/2025	271.358	-2,36%	22,74	21,72	22,79	21,93
22/08/2025	391.274	2,00%	22,11	21,56	22,75	22,46
21/08/2025	560.582	5,41%	20,71	20,40	22,31	22,02
20/08/2025	868.468	-13,03%	21,96	20,84	23,02	20,89
19/08/2025	365.149	-1,88%	24,48	23,70	24,48	24,02
18/08/2025	383.181	-4,00%	25,15	24,18	25,54	24,48
15/08/2025	397.687	2,25%	25,05	24,70	25,64	25,50
14/08/2025	278.035	-0,20%	24,50	24,30	25,115	24,94
13/08/2025	390.632	5,00%	24,42	23,98	25,76	24,99
12/08/2025	545.304	18,94%	20,24	20,20	23,875	23,80
11/08/2025	327.820	-3,15%	20,54	19,725	21,53	20,01
08/08/2025	233.823	-2,59%	20,27	20,27	21,475	20,66
07/08/2025	231.322	-1,07%	21,45	20,75	21,45	21,21
06/08/2025	329.159	-3,12%	21,77	20,65	21,77	21,44
05/08/2025	259.078	1,51%	21,65	21,53	22,50	22,13
04/08/2025	268.605	-1,76%	22,12	21,56	22,12	21,80
01/08/2025	214.110	0,96%	21,81	21,72	22,38	22,19
31/07/2025	316.208	-3,64%	22,66	21,78	22,735	21,98
30/07/2025	310.008	3,92%	22,27	22,14	23,30	22,81
29/07/2025	230.296	-0,27%	22,01	21,58	22,23	21,95
28/07/2025	435.241	-5,74%	23,30	21,99	23,30	22,01
25/07/2025	338.961	0,56%	23,17	22,62	23,50	23,35
24/07/2025	265.095	-2,72%	23,86	22,92	23,93	23,22
23/07/2025	371.856	6,75%	22,65	22,55	23,92	23,87
22/07/2025	244.832	1,36%	21,80	21,80	22,655	22,36
21/07/2025	260.798	-1,56%	22,42	21,90	22,76	22,06
18/07/2025	348.821	-2,44%	23,16	22,22	23,30	22,41
17/07/2025	328.980	-0,04%	22,96	22,52	23,36	22,97
16/07/2025	272.008	0,57%	23,00	22,46	23,355	22,98
15/07/2025	311.415	-2,18%	23,53	22,34	23,53	22,85
14/07/2025	232.737	1,96%	22,79	22,79	23,49	23,36
11/07/2025	328.184	1,01%	22,64	22,52	23,48	22,91
10/07/2025	216.412	0,98%	22,31	21,79	22,81	22,68
09/07/2025	297.806	5,30%	21,66	21,59	22,69	22,46
08/07/2025	225.024	1,67%	21,00	21,00	21,61	21,33
07/07/2025	208.508	-4,64%	21,92	20,78	21,92	20,98
04/07/2025	787.718	0,00%	22,33	21,665	22,365	22,00
03/07/2025	356.324	-0,50%	22,33	21,68	22,33	22,00
02/07/2025	562.794	4,24%	21,10	21,04	22,46	22,11
01/07/2025	564.741	4,23%	20,31	20,13	22,29	21,21
30/06/2025	615.581	0,30%	20,25	19,52	20,41	20,35
27/06/2025	764.762	-4,16%	21,09	20,19	21,47	20,29
26/06/2025	150.020	-1,35%	21,40	20,65	21,43	21,17
25/06/2025	174.827	-0,88%	21,54	20,64	21,70	21,46
24/06/2025	214.893	6,18%	20,50	20,32	22,09	21,65
23/06/2025	237.486	-0,54%	20,49	20,31	21,22	20,39
20/06/2025	758.110	-1,54%	21,00	20,10	21,19	20,50
18/06/2025	250.773	3,79%	19,99	19,86	20,92	20,82
17/06/2025	223.777	-1,38%	20,17	19,96	20,40	20,06
16/06/2025	472.263	-4,33%	21,43	19,87	21,43	20,34
13/06/2025	811.647	4,47%	20,21	20,00	24,00	21,26
12/06/2025	368.848	-0,34%	20,13	19,67	21,05	20,35
11/06/2025	356.538	-2,39%	21,05	20,40	21,12	20,42
10/06/2025	282.701	1,01%	21,02	20,91	21,75	20,92
09/06/2025	349.013	-3,00%	21,83	20,06	21,83	20,71
06/06/2025	359.908	9,32%	19,87	19,87	21,43	21,35
05/06/2025	242.066	-0,71%	19,56	19,255	19,74	19,53
04/06/2025	281.634	-1,01%	19,68	19,41	20,02	19,67
03/06/2025	459.936	-0,50%	19,92	19,59	20,51	19,87
02/06/2025	276.295	0,96%	19,79	19,51	20,485	19,97
30/05/2025	499.583	-0,30%	19,62	18,81	19,86	19,78
29/05/2025	442.714	6,32%	18,81	18,56	20,15	19,84
28/05/2025	481.532	-5,66%	19,80	18,66	19,80	18,66
27/05/2025	416.403	-2,80%	20,67	19,26	20,67	19,78
23/05/2025	151.116	-0,10%	19,86	19,86	20,51	20,35
22/05/2025	136.980	2,11%	19,86	19,54	20,50	20,37
21/05/2025	345.922	-2,64%	20,03	19,42	20,85	19,95
20/05/2025	282.306	-2,01%	20,72	20,20	20,91	20,49
19/05/2025	189.529	2,25%	20,29	19,93	21,08	20,91
16/05/2025	361.829	1,74%	20,05	19,84	20,62	20,45
15/05/2025	210.799	6,12%	19,00	18,78	20,15	20,10
14/05/2025	230.585	-3,47%	19,67	18,48	19,70	18,94
13/05/2025	253.007	-2,78%	20,31	19,46	20,31	19,62
12/05/2025	403.938	10,09%	19,16	19,00	20,41	20,18
09/05/2025	294.373	-6,10%	18,20	18,20	20,06	18,33
08/05/2025	190.648	3,23%	18,73	18,19	19,92	19,52
07/05/2025	320.587	2,77%	18,59	17,87	19,24	18,91
06/05/2025	399.572	-9,31%	20,00	17,91	20,11	18,40
05/05/2025	347.659	-1,79%	20,74	20,06	20,74	20,29
02/05/2025	195.799	-0,24%	20,94	20,635	21,165	20,66
01/05/2025	255.394	-0,58%	20,61	20,12	20,86	20,71
30/04/2025	282.550	-0,48%	20,71	20,50	21,16	20,83
29/04/2025	236.087	-2,01%	21,26	20,67	21,58	20,93
28/04/2025	369.702	9,15%	20,23	20,11	21,46	21,36
25/04/2025	151.647	-0,05%	19,32	18,98	19,595	19,57
24/04/2025	188.638	0,77%	19,32	19,24	19,68	19,58
23/04/2025	182.113	0,21%	19,99	19,31	20,23	19,43
22/04/2025	246.684	2,38%	19,15	18,94	19,40	19,39
21/04/2025	268.952	3,50%	18,07	18,07	19,28	18,94
17/04/2025	197.193	2,81%	17,72	17,72	18,37	18,30
16/04/2025	335.077	-3,10%	18,08	17,45	18,125	17,80
15/04/2025	280.048	3,26%	17,74	17,74	18,52	18,37
14/04/2025	397.905	5,64%	17,04	16,75	18,01	17,79
11/04/2025	369.398	5,65%	15,99	15,64	16,88	16,84
10/04/2025	381.768	-2,86%	15,77	15,39	16,35	15,94
09/04/2025	596.010	8,46%	14,57	14,44	17,57	16,41
08/04/2025	524.547	-3,81%	16,39	14,89	16,71	15,13
07/04/2025	477.720	-0,32%	15,17	14,66	16,07	15,73
04/04/2025	391.296	-7,99%	16,75	15,46	16,80	15,78