Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
81.057 |
1,82%
|
12,75
|
12,73
|
13,03
|
12,84
|
| 24/04/2026 |
82.206 |
0,96%
|
12,56
|
12,495
|
12,70
|
12,61
|
| 23/04/2026 |
73.817 |
-4,73%
|
13,12
|
12,35
|
13,12
|
12,49
|
| 22/04/2026 |
75.097 |
-2,96%
|
13,65
|
12,97
|
13,685
|
13,11
|
| 21/04/2026 |
69.673 |
-5,79%
|
14,32
|
13,50
|
14,32
|
13,51
|
| 20/04/2026 |
80.851 |
2,58%
|
13,82
|
13,70
|
14,44
|
14,34
|
| 17/04/2026 |
117.440 |
-1,06%
|
14,35
|
13,86
|
14,38
|
13,98
|
| 16/04/2026 |
112.975 |
-1,46%
|
14,52
|
13,46
|
14,52
|
14,13
|
| 15/04/2026 |
164.587 |
7,42%
|
13,35
|
13,35
|
14,40
|
14,34
|
| 14/04/2026 |
159.710 |
2,85%
|
13,10
|
13,00
|
13,88
|
13,35
|
| 13/04/2026 |
116.544 |
4,01%
|
12,40
|
12,19
|
13,325
|
12,98
|
| 10/04/2026 |
141.681 |
-4,00%
|
13,07
|
12,42
|
13,15
|
12,48
|
| 09/04/2026 |
116.811 |
-0,31%
|
13,01
|
12,92
|
13,43
|
13,00
|
| 08/04/2026 |
101.056 |
-0,23%
|
13,85
|
12,81
|
13,97
|
13,04
|
| 07/04/2026 |
69.816 |
-3,97%
|
13,46
|
12,75
|
13,46
|
13,07
|
| 06/04/2026 |
63.629 |
-2,09%
|
13,90
|
13,60
|
14,10
|
13,61
|
| 02/04/2026 |
78.967 |
1,61%
|
13,16
|
13,08
|
14,00
|
13,90
|
| 01/04/2026 |
103.770 |
-0,51%
|
13,75
|
13,66
|
14,81
|
13,68
|
| 31/03/2026 |
145.528 |
14,30%
|
12,19
|
12,19
|
13,85
|
13,75
|
| 30/03/2026 |
176.838 |
-6,60%
|
12,70
|
11,62
|
12,70
|
12,03
|
| 27/03/2026 |
195.499 |
-6,33%
|
13,57
|
12,715
|
13,64
|
12,88
|
| 26/03/2026 |
102.380 |
-8,33%
|
14,30
|
13,75
|
14,93
|
13,75
|
| 25/03/2026 |
85.188 |
-2,22%
|
15,50
|
14,97
|
15,90
|
15,00
|
| 24/03/2026 |
103.236 |
-4,60%
|
15,84
|
15,22
|
16,35
|
15,34
|
| 23/03/2026 |
187.278 |
7,20%
|
15,10
|
15,10
|
16,15
|
16,08
|
| 20/03/2026 |
395.603 |
-4,88%
|
15,74
|
14,99
|
16,95
|
15,00
|
| 19/03/2026 |
200.901 |
11,13%
|
14,97
|
14,94
|
16,11
|
15,77
|
| 18/03/2026 |
84.584 |
-5,15%
|
14,86
|
14,15
|
15,05
|
14,19
|
| 17/03/2026 |
106.646 |
10,32%
|
13,63
|
13,63
|
15,07
|
14,96
|
| 16/03/2026 |
85.976 |
2,42%
|
13,45
|
13,18
|
13,61
|
13,56
|
| 13/03/2026 |
106.620 |
-1,27%
|
13,67
|
13,24
|
14,35
|
13,24
|
| 12/03/2026 |
64.729 |
-4,08%
|
13,82
|
13,30
|
13,82
|
13,41
|
| 11/03/2026 |
38.422 |
-1,34%
|
14,01
|
13,69
|
14,10
|
13,98
|
| 10/03/2026 |
77.278 |
1,65%
|
13,72
|
13,72
|
14,43
|
14,17
|
| 09/03/2026 |
87.560 |
3,64%
|
13,28
|
13,20
|
14,225
|
13,94
|
| 06/03/2026 |
71.533 |
-1,97%
|
13,26
|
13,21
|
13,69
|
13,45
|
| 05/03/2026 |
90.591 |
-1,86%
|
13,90
|
13,48
|
14,08
|
13,72
|
| 04/03/2026 |
75.935 |
0,29%
|
14,13
|
13,94
|
14,42
|
13,98
|
| 03/03/2026 |
99.657 |
-0,29%
|
13,64
|
13,615
|
14,30
|
13,94
|
