Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
398.377 |
-4,82%
|
11,43
|
10,81
|
11,45
|
10,87
|
| 17/09/2026 |
103.108 |
-2,89%
|
12,00
|
11,32
|
12,14
|
11,42
|
| 16/09/2026 |
95.511 |
1,20%
|
11,70
|
11,52
|
11,83
|
11,76
|
| 15/09/2026 |
91.071 |
-0,94%
|
11,72
|
11,52
|
11,78
|
11,62
|
| 14/09/2026 |
100.514 |
-1,18%
|
11,78
|
11,595
|
12,07
|
11,73
|
| 11/09/2026 |
147.754 |
-3,34%
|
12,44
|
11,66
|
12,56
|
11,87
|
| 10/09/2026 |
83.273 |
-4,29%
|
12,52
|
12,23
|
12,61
|
12,28
|
| 09/09/2026 |
56.635 |
-2,51%
|
13,09
|
12,81
|
13,12
|
12,83
|
| 08/09/2026 |
75.886 |
0,15%
|
13,15
|
12,63
|
13,48
|
13,16
|
| 04/09/2026 |
83.949 |
-1,72%
|
13,25
|
13,01
|
13,33
|
13,14
|
| 03/09/2026 |
58.807 |
-0,07%
|
13,49
|
13,22
|
13,59
|
13,37
|
| 02/09/2026 |
108.366 |
-4,29%
|
14,00
|
13,37
|
14,00
|
13,38
|
| 01/09/2026 |
115.377 |
-0,85%
|
13,94
|
13,46
|
14,10
|
13,98
|
| 31/08/2026 |
147.189 |
3,75%
|
13,68
|
13,42
|
14,50
|
14,10
|
| 28/08/2026 |
109.834 |
0,22%
|
13,52
|
13,30
|
13,96
|
13,59
|
| 27/08/2026 |
168.371 |
-0,59%
|
13,66
|
13,45
|
14,00
|
13,56
|
| 26/08/2026 |
144.779 |
-0,15%
|
13,55
|
13,04
|
13,95
|
13,64
|
| 25/08/2026 |
272.316 |
9,72%
|
12,56
|
12,55
|
13,93
|
13,66
|
| 24/08/2026 |
76.618 |
-0,80%
|
12,89
|
12,26
|
12,90
|
12,45
|
| 21/08/2026 |
119.634 |
1,29%
|
12,57
|
12,52
|
12,82
|
12,55
|
| 20/08/2026 |
119.594 |
-2,67%
|
12,66
|
12,33
|
12,76
|
12,39
|
| 19/08/2026 |
137.754 |
0,55%
|
12,67
|
12,63
|
13,12
|
12,73
|
| 18/08/2026 |
58.556 |
0,00%
|
12,41
|
12,41
|
12,79
|
12,66
|
| 17/08/2026 |
93.235 |
-0,39%
|
12,72
|
11,98
|
12,82
|
12,66
|
| 14/08/2026 |
61.751 |
1,68%
|
12,58
|
12,09
|
12,72
|
12,71
|
| 13/08/2026 |
138.889 |
4,43%
|
12,00
|
11,79
|
12,73
|
12,50
|
| 12/08/2026 |
97.288 |
-3,00%
|
12,32
|
11,80
|
12,70
|
11,97
|
| 11/08/2026 |
159.359 |
-1,99%
|
12,80
|
11,98
|
12,80
|
12,34
|
| 10/08/2026 |
339.863 |
4,66%
|
11,62
|
11,20
|
13,85
|
12,59
|
| 07/08/2026 |
111.379 |
3,26%
|
11,78
|
11,53
|
12,08
|
12,03
|
| 06/08/2026 |
73.170 |
3,46%
|
11,27
|
11,27
|
11,69
|
11,65
|
| 05/08/2026 |
75.504 |
0,45%
|
11,19
|
11,13
|
11,64
|
11,26
|
| 04/08/2026 |
91.990 |
5,11%
|
10,78
|
10,78
|
11,29
|
11,21
|
| 03/08/2026 |
112.594 |
6,54%
|
10,11
|
10,03
|
10,68
|
10,665
|
| 31/07/2026 |
139.258 |
-0,79%
|
10,18
|
9,58
|
10,18
|
10,01
|
| 30/07/2026 |
87.253 |
6,10%
|
9,45
|
9,43
|
10,175
|
10,09
|
| 29/07/2026 |
139.538 |
-4,33%
|
10,00
|
9,43
|
10,22
|
9,51
|
| 28/07/2026 |
123.494 |
-4,15%
|
10,16
|
9,91
|
10,46
|
9,94
|
| 27/07/2026 |
102.187 |
4,96%
|
9,99
|
9,99
|
10,54
|
10,37
|
| 24/07/2026 |
284.113 |
-6,97%
|
10,61
|
9,81
|
10,61
|
9,88
|
| 23/07/2026 |
134.879 |
0,28%
|
10,55
|
10,385
|
10,68
|
10,62
|
| 22/07/2026 |
106.448 |
-8,39%
|
11,38
|
10,57
|
11,54
|
10,59
|
| 21/07/2026 |
91.308 |
5,28%
|
11,02
|
10,815
|
11,78
|
11,56
|
| 20/07/2026 |
155.492 |
-11,67%
|
12,39
|
10,96
|
12,42
|
10,98
|
| 17/07/2026 |
151.360 |
4,89%
|
11,64
|
11,56
|
12,75
|
12,43
|
| 16/07/2026 |
110.855 |
2,07%
|
11,49
|
11,21
|
11,87
|
11,85
|
| 15/07/2026 |
89.484 |
4,97%
|
11,17
|
11,13
|
11,77
|
11,61
|
| 14/07/2026 |
116.530 |
-5,51%
|
11,62
|
10,94
|
11,62
|
11,06
|
| 13/07/2026 |
219.130 |
-6,58%
|
12,51
|
11,04
|
12,67
|
11,705
|
| 10/07/2026 |
168.472 |
-3,84%
|
13,07
|
12,38
|
13,07
|
12,53
|
| 09/07/2026 |
248.855 |
1,96%
|
12,56
|
12,11
|
13,06
|
13,03
|
| 08/07/2026 |
237.321 |
0,55%
|
12,70
|
12,18
|
13,19
|
12,78
|
| 07/07/2026 |
68.517 |
0,00%
|
12,78
|
12,33
|
12,78
|
12,71
|
| 06/07/2026 |
57.498 |
3,00%
|
12,28
|
12,15
|
12,77
|
12,71
|
| 02/07/2026 |
66.276 |
-0,80%
|
12,63
|
12,21
|
12,975
|
12,34
|
| 01/07/2026 |
76.969 |
-2,51%
|
12,84
|
12,30
|
12,93
|
12,44
|
| 30/06/2026 |
107.669 |
0,08%
|
12,77
|
12,71
|
12,96
|
12,76
|
| 29/06/2026 |
129.722 |
-3,56%
|
12,97
|
12,73
|
13,35
|
12,75
|
| 26/06/2026 |
859.931 |
10,35%
|
11,96
|
11,60
|
13,31
|
13,22
|
| 25/06/2026 |
172.266 |
-0,99%
|
12,35
|
11,95
|
13,57
|
11,98
|
| 24/06/2026 |
95.726 |
1,17%
|
11,96
|
11,835
|
12,30
|
12,10
|
| 23/06/2026 |
137.228 |
-1,97%
|
11,79
|
11,79
|
12,565
|
11,96
|
| 22/06/2026 |
158.272 |
1,58%
|
11,95
|
11,95
|
12,49
|
12,20
|
| 18/06/2026 |
303.057 |
-1,56%
|
12,48
|
11,92
|
12,79
|
12,01
|
| 17/06/2026 |
115.469 |
4,90%
|
11,65
|
11,60
|
12,565
|
12,20
|
| 16/06/2026 |
115.958 |
0,95%
|
11,52
|
11,15
|
11,76
|
11,63
|
| 15/06/2026 |
116.309 |
1,50%
|
11,70
|
11,485
|
12,00
|
11,52
|
| 12/06/2026 |
159.496 |
6,57%
|
10,65
|
10,495
|
11,38
|
11,35
|
| 11/06/2026 |
205.500 |
-2,83%
|
11,00
|
10,06
|
11,01
|
10,65
|
| 10/06/2026 |
253.932 |
-4,36%
|
11,98
|
10,89
|
12,77
|
10,96
|
| 09/06/2026 |
108.981 |
-2,13%
|
11,72
|
11,06
|
12,03
|
11,46
|
| 08/06/2026 |
101.218 |
5,78%
|
11,54
|
11,49
|
12,23
|
11,71
|
| 05/06/2026 |
106.042 |
-6,82%
|
11,87
|
10,88
|
11,87
|
11,07
|
| 04/06/2026 |
141.441 |
4,21%
|
11,28
|
11,28
|
12,39
|
11,88
|
| 03/06/2026 |
94.136 |
-2,73%
|
11,69
|
11,31
|
11,69
|
11,40
|
| 02/06/2026 |
145.699 |
-4,64%
|
12,18
|
11,53
|
12,19
|
11,72
|
| 01/06/2026 |
78.496 |
-0,32%
|
12,30
|
12,14
|
12,51
|
12,29
|
| 29/05/2026 |
107.027 |
-2,45%
|
12,63
|
12,09
|
12,64
|
12,33
|
| 28/05/2026 |
86.353 |
4,03%
|
12,29
|
12,15
|
12,76
|
12,64
|
| 27/05/2026 |
167.954 |
-4,86%
|
12,80
|
12,04
|
13,01
|
12,15
|
| 26/05/2026 |
147.400 |
0,00%
|
12,97
|
12,60
|
13,57
|
12,77
|
| 22/05/2026 |
168.202 |
-8,79%
|
14,00
|
12,76
|
14,01
|
12,77
|
| 21/05/2026 |
110.442 |
-3,45%
|
14,26
|
13,97
|
14,62
|
14,00
|
| 20/05/2026 |
70.344 |
5,76%
|
13,80
|
13,71
|
14,67
|
14,50
|
| 19/05/2026 |
69.730 |
-3,86%
|
13,94
|
13,45
|
14,07
|
13,71
|
| 18/05/2026 |
161.303 |
-9,40%
|
15,78
|
14,01
|
15,87
|
14,26
|
| 15/05/2026 |
190.280 |
11,71%
|
13,71
|
13,60
|
15,82
|
15,74
|
| 14/05/2026 |
141.585 |
1,81%
|
13,74
|
13,23
|
14,58
|
14,09
|
| 13/05/2026 |
103.603 |
4,22%
|
13,26
|
13,04
|
13,86
|
13,84
|
| 12/05/2026 |
143.202 |
-5,88%
|
12,58
|
12,52
|
14,00
|
13,28
|
| 11/05/2026 |
69.849 |
0,14%
|
13,99
|
13,90
|
14,48
|
14,11
|
| 08/05/2026 |
76.652 |
3,45%
|
13,62
|
13,55
|
14,10
|
14,09
|
| 07/05/2026 |
166.140 |
-7,28%
|
14,65
|
13,48
|
14,69
|
13,62
|
| 06/05/2026 |
198.230 |
8,81%
|
14,00
|
14,00
|
15,16
|
14,69
|
| 05/05/2026 |
75.789 |
3,61%
|
13,11
|
12,76
|
13,55
|
13,50
|
| 04/05/2026 |
128.025 |
-4,19%
|
13,43
|
13,01
|
14,02
|
13,03
|
| 01/05/2026 |
86.952 |
5,18%
|
12,90
|
12,90
|
13,84
|
13,60
|
| 30/04/2026 |
76.037 |
4,27%
|
12,30
|
12,21
|
12,96
|
12,93
|
| 29/04/2026 |
85.115 |
-2,44%
|
12,56
|
12,00
|
12,56
|
12,40
|
| 28/04/2026 |
74.449 |
-1,01%
|
12,55
|
12,55
|
12,84
|
12,71
|
