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 >
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
03/04/2025	279.893	-1,32%	16,67	16,61	17,17	17,15
02/04/2025	321.391	3,15%	16,56	16,46	17,62	17,38
01/04/2025	487.238	-7,16%	18,03	16,76	18,03	16,85
31/03/2025	434.984	-8,93%	19,75	17,65	19,76	18,15
28/03/2025	294.763	-0,25%	19,83	19,55	20,05	19,93
27/03/2025	197.504	2,10%	19,65	19,49	20,12	19,98
26/03/2025	230.009	-2,88%	20,04	19,54	20,21	19,57
25/03/2025	218.044	-3,03%	20,80	20,00	20,845	20,15
24/03/2025	249.486	5,80%	19,83	19,83	20,82	20,78
21/03/2025	733.477	-1,21%	19,62	19,40	19,91	19,64
20/03/2025	209.644	-0,35%	20,34	19,68	20,60	19,88
19/03/2025	187.720	0,30%	19,79	19,55	20,15	19,95
18/03/2025	197.521	-2,26%	20,13	19,48	20,18	19,89
17/03/2025	338.934	-0,34%	20,42	19,70	20,83	20,35
14/03/2025	392.582	1,39%	20,21	20,07	20,56	20,42
13/03/2025	169.699	-4,87%	21,05	19,97	21,53	20,14
12/03/2025	197.541	3,27%	20,64	20,38	21,85	21,17
11/03/2025	223.804	4,81%	19,55	18,99	20,57	20,50
10/03/2025	296.869	-5,37%	20,40	19,47	20,76	19,56
07/03/2025	183.810	-3,09%	21,31	20,61	21,72	20,67
06/03/2025	266.888	1,09%	20,84	20,84	22,315	21,33
05/03/2025	291.855	5,50%	20,06	20,06	21,66	21,10
04/03/2025	260.329	3,36%	18,98	18,74	20,16	20,00
03/03/2025	297.225	-5,93%	21,22	19,31	21,22	19,35
28/02/2025	454.445	1,28%	19,90	19,90	20,59	20,57
27/02/2025	145.784	-1,55%	20,66	20,25	21,29	20,31
26/02/2025	249.148	-0,82%	20,66	20,36	21,19	20,63
25/02/2025	338.322	-2,48%	21,37	20,44	21,37	20,80
24/02/2025	279.878	-5,03%	22,45	21,29	22,525	21,33
21/02/2025	215.427	-0,58%	22,90	22,42	23,29	22,46
20/02/2025	114.365	-2,00%	23,04	22,56	23,09	22,59
19/02/2025	147.852	2,26%	22,51	22,495	23,07	23,05
18/02/2025	234.452	-0,70%	22,71	22,43	23,20	22,54
17/02/2025	169.676	0,00%	23,28	22,45	23,49	22,70
14/02/2025	169.676	-1,56%	23,28	22,45	23,49	22,70
13/02/2025	269.610	3,59%	22,97	22,58	23,48	23,06
12/02/2025	311.697	1,60%	21,41	20,92	22,28	22,26
11/02/2025	252.021	1,76%	21,35	21,00	21,94	21,91
10/02/2025	213.219	-4,18%	22,58	21,22	22,58	21,53
07/02/2025	209.158	-3,52%	23,27	22,10	23,27	22,47
06/02/2025	368.108	-2,92%	24,01	23,25	24,06	23,29
05/02/2025	456.176	3,63%	23,19	23,14	24,34	23,99
04/02/2025	306.635	-2,11%	23,49	22,89	24,03	23,15
03/02/2025	500.826	-3,43%	23,69	23,41	24,26	23,65
31/01/2025	356.606	-3,05%	25,36	24,24	25,87	24,49
30/01/2025	241.429	-0,98%	25,75	24,99	26,24	25,26
29/01/2025	407.270	3,61%	24,53	24,29	26,13	25,51
28/01/2025	289.510	0,33%	24,58	24,18	24,72	24,62
27/01/2025	425.903	2,16%	24,12	24,05	25,04	24,54
24/01/2025	290.190	-1,60%	24,47	23,81	24,57	24,02
23/01/2025	278.331	0,70%	23,93	23,59	24,58	24,41
22/01/2025	243.642	-1,50%	24,57	24,07	24,83	24,24