OrgaNovo Holdings Inc (ONVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/01/2024	79.289	-1,46%	1,02	1,01	1,03	1,015
24/01/2024	28.706	0,98%	1,04	1,01	1,04	1,03
23/01/2024	28.327	0,00%	1,02	1,01	1,06	1,02
22/01/2024	34.501	0,00%	1,02	1,00	1,05	1,00
19/01/2024	65.871	-3,85%	1,07	1,00	1,0404	1,00
18/01/2024	73.501	-3,26%	1,07	1,01	1,0711	1,04
17/01/2024	30.209	0,47%	1,07	1,0601	1,08	1,075
16/01/2024	29.708	0,94%	1,07	1,05	1,08	1,07
15/01/2024	31.472	-2,75%	1,07	1,0501	1,09	1,06
12/01/2024	31.472	-2,75%	1,07	1,0501	1,09	1,06
11/01/2024	66.754	-3,60%	1,11	1,0624	1,12	1,07
10/01/2024	64.773	-2,63%	1,13	1,10	1,15	1,11
09/01/2024	231.840	0,00%	1,10	1,115	1,21	1,12
08/01/2024	31.425	-0,88%	1,10	1,10	1,14	1,1201
05/01/2024	35.576	0,44%	1,12	1,10	1,1499	1,13
04/01/2024	136.697	-4,10%	1,20	1,10	1,20	1,122
03/01/2024	385.906	1,79%	1,10	1,11	1,27	1,14
02/01/2024	40.068	0,90%	1,10	1,0901	1,15	1,12
29/12/2023	84.628	-1,77%	1,13	1,08	1,13	1,11
28/12/2023	63.991	-1,74%	1,13	1,13	1,16	1,13
27/12/2023	73.515	0,88%	1,15	1,12	1,16	1,15
26/12/2023	103.810	1,82%	1,10	1,09	1,16	1,12
22/12/2023	51.273	0,00%	1,11	1,07	1,11	1,11
21/12/2023	80.373	1,84%	1,15	1,05	1,105	1,11
20/12/2023	178.904	-4,39%	1,15	1,05	1,15	1,09
19/12/2023	150.741	-3,36%	1,14	1,12	1,1889	1,15
18/12/2023	974.035	8,11%	1,13	1,17	1,39	1,20
15/12/2023	68.773	-1,77%	1,13	1,10	1,17	1,11
14/12/2023	92.807	-3,42%	1,17	1,10	1,1872	1,13
13/12/2023	366.633	1,80%	1,20	1,0907	1,2299	1,13
12/12/2023	60.576	2,78%	1,11	1,07	1,13	1,11
11/12/2023	100.756	-2,70%	1,11	1,06	1,13	1,08
08/12/2023	195.981	-8,26%	1,17	1,10	1,2199	1,11
07/12/2023	864.535	7,32%	1,19	1,15	1,34	1,21
06/12/2023	163.589	-6,04%	1,21	1,10	1,1999	1,1275
05/12/2023	145.317	0,00%	1,21	1,16	1,26	1,20
04/12/2023	117.539	-3,20%	1,25	1,1405	1,265	1,21
01/12/2023	494.296	3,42%	1,15	1,13	1,39	1,21
30/11/2023	44.265	0,00%	1,19	1,18	1,2599	1,17
29/11/2023	19.193	-0,85%	1,17	1,16	1,1801	1,17
28/11/2023	18.560	0,00%	1,18	1,16	1,20	1,18
27/11/2023	47.571	-2,54%	1,18	1,1501	1,249	1,15
24/11/2023	25.883	-4,10%	1,35	1,16	1,23	1,17
23/11/2023	80.603	0,00%	1,35	1,20	1,29	1,26
22/11/2023	80.587	-3,18%	1,35	1,20	1,29	1,22
21/11/2023	40.215	-2,34%	1,35	1,25	1,2918	1,25
20/11/2023	139.708	-7,91%	1,35	1,25	1,36	1,28
17/11/2023	759.747	5,84%	1,45	1,36	1,65	1,45
16/11/2023	99.374	-9,87%	1,51	1,33	1,51	1,37
15/11/2023	452.144	2,70%	1,51	1,475	1,68	1,52
14/11/2023	265.493	3,50%	1,51	1,40	1,62	1,48
13/11/2023	76.669	8,09%	1,35	1,26	1,44	1,4592
10/11/2023	58.189	-9,59%	1,43	1,33	1,50	1,32
09/11/2023	52.765	-16,09%	1,75	1,43	1,75	1,46
08/11/2023	172.546	-5,18%	1,39	1,50	1,88	1,74
07/11/2023	1.130.392	29,23%	1,39	1,37	2,05	1,835
06/11/2023	149.877	-16,47%	1,71	1,37	1,75	1,42
03/11/2023	171.645	24,09%	1,42	1,405	1,71	1,70
02/11/2023	136.865	11,20%	1,28	1,28	1,39	1,39
01/11/2023	102.285	17,93%	1,12	1,10	1,30	1,25
31/10/2023	10.109	-1,85%	1,05	1,05	1,08	1,06
30/10/2023	8.824	-0,92%	1,11	1,07	1,09	1,08
27/10/2023	7.105	0,00%	1,11	1,0923	1,14	1,09
26/10/2023	15.091	-1,80%	1,13	1,07	1,14	1,09
25/10/2023	24.526	-3,48%	1,18	1,1329	1,19	1,11
24/10/2023	14.186	-1,71%	1,18	1,1329	1,19	1,15
23/10/2023	17.366	-2,50%	1,18	1,16	1,1999	1,17
20/10/2023	11.170	-3,28%	1,23	1,18	1,25	1,18
19/10/2023	16.748	-2,79%	1,25	1,22	1,25	1,22
18/10/2023	9.446	-2,34%	1,25	1,25	1,2848	1,25
17/10/2023	72.293	2,40%	1,25	1,27	1,43	1,28
16/10/2023	16.756	1,63%	1,27	1,2208	1,2746	1,25
13/10/2023	16.915	-3,53%	1,27	1,23	1,271	1,23
12/10/2023	12.676	1,60%	1,27	1,26	1,279	1,27
11/10/2023	6.855	2,46%	1,22	1,22	1,31	1,25
10/10/2023	51.041	0,83%	1,17	1,1701	1,3852	1,22
09/10/2023	8.928	-0,08%	1,17	1,17	1,22	1,209
06/10/2023	3.117	0,00%	1,21	1,1681	1,2299	1,21
05/10/2023	9.060	-3,97%	1,25	1,2047	1,2367	1,21
04/10/2023	13.282	6,78%	1,15	1,16	1,25	1,26
03/10/2023	5.494	-0,84%	1,21	1,1801	1,2299	1,18
02/10/2023	13.886	-2,46%	1,21	1,1801	1,2299	1,19
29/09/2023	16.909	-3,94%	1,27	1,19	1,2725	1,22
28/09/2023	11.305	-1,55%	1,31	1,2301	1,31	1,27
27/09/2023	15.754	-3,73%	1,37	1,2901	1,3511	1,29
26/09/2023	9.702	-2,90%	1,33	1,3001	1,38	1,34
25/09/2023	45.032	2,99%	1,33	1,33	1,401	1,38
22/09/2023	31.989	-6,34%	1,48	1,2902	1,48	1,33
21/09/2023	34.432	-4,00%	1,46	1,40	1,46	1,44
20/09/2023	110.312	1,35%	1,49	1,4301	1,64	1,50
19/09/2023	231.509	11,36%	1,32	1,26	1,63	1,47
18/09/2023	29.157	-0,75%	1,34	1,27	1,36	1,32
15/09/2023	70.689	5,56%	1,24	1,24	1,3631	1,33
14/09/2023	130.303	13,51%	1,05	1,1377	1,28	1,26
13/09/2023	8.121	3,74%	1,05	1,0801	1,11	1,11
12/09/2023	8.579	3,77%	1,05	1,05	1,08	1,10
11/09/2023	60.871	-4,51%	1,10	1,00	1,12	1,06
08/09/2023	6.769	2,78%	1,09	1,0801	1,11	1,11
07/09/2023	37.420	-0,92%	1,13	1,082	1,15	1,08
06/09/2023	5.783	-1,80%	1,13	1,0703	1,13	1,09