Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
61.173 |
0,07%
|
13,34
|
13,17
|
14,11
|
13,98
|
| 27/02/2026 |
82.966 |
-3,19%
|
14,20
|
13,73
|
14,29
|
13,97
|
| 26/02/2026 |
76.751 |
-2,76%
|
14,81
|
14,26
|
15,00
|
14,43
|
| 25/02/2026 |
35.630 |
3,85%
|
14,45
|
14,36
|
15,02
|
14,84
|
| 24/02/2026 |
53.838 |
0,70%
|
14,20
|
14,00
|
14,35
|
14,29
|
| 23/02/2026 |
155.300 |
1,07%
|
14,00
|
13,94
|
14,32
|
14,19
|
| 20/02/2026 |
183.715 |
-8,24%
|
15,15
|
14,04
|
15,18
|
14,04
|
| 19/02/2026 |
91.760 |
1,46%
|
15,01
|
14,80
|
15,335
|
15,30
|
| 18/02/2026 |
65.684 |
-1,05%
|
15,19
|
14,94
|
15,50
|
15,08
|
| 17/02/2026 |
48.577 |
0,66%
|
15,02
|
14,68
|
15,40
|
15,24
|
| 13/02/2026 |
52.604 |
0,26%
|
15,30
|
15,01
|
15,57
|
15,14
|
| 12/02/2026 |
98.240 |
-4,79%
|
15,81
|
14,98
|
15,81
|
15,10
|
| 11/02/2026 |
73.448 |
-0,31%
|
15,75
|
15,15
|
15,88
|
15,86
|
| 10/02/2026 |
72.325 |
-2,09%
|
16,44
|
15,86
|
16,66
|
15,91
|
| 09/02/2026 |
53.584 |
-0,55%
|
16,15
|
15,87
|
16,59
|
16,25
|
| 06/02/2026 |
89.987 |
9,30%
|
15,40
|
15,195
|
16,34
|
16,34
|
| 05/02/2026 |
114.359 |
-7,94%
|
15,93
|
14,95
|
16,00
|
14,95
|
| 04/02/2026 |
141.360 |
-5,36%
|
17,10
|
16,04
|
17,10
|
16,24
|
| 03/02/2026 |
82.154 |
-0,29%
|
17,53
|
16,96
|
18,10
|
17,16
|
| 02/02/2026 |
75.133 |
-0,17%
|
17,20
|
16,99
|
18,18
|
17,21
|
| 30/01/2026 |
125.890 |
-5,38%
|
18,00
|
17,00
|
18,50
|
17,24
|
| 29/01/2026 |
84.861 |
-0,38%
|
18,14
|
17,60
|
18,74
|
18,22
|
| 28/01/2026 |
61.874 |
-0,38%
|
18,52
|
17,75
|
18,54
|
18,29
|
| 27/01/2026 |
87.757 |
2,28%
|
17,95
|
17,23
|
18,36
|
18,36
|
| 26/01/2026 |
60.759 |
-2,02%
|
18,12
|
17,60
|
18,12
|
17,95
|
| 23/01/2026 |
96.418 |
-3,63%
|
18,88
|
17,88
|
18,99
|
18,32
|
| 22/01/2026 |
122.721 |
4,62%
|
18,45
|
18,45
|
19,90
|
19,01
|
| 21/01/2026 |
88.287 |
6,63%
|
17,12
|
17,09
|
18,20
|
18,17
|
| 20/01/2026 |
95.931 |
-0,58%
|
16,50
|
16,47
|
17,70
|
17,04
|
| 16/01/2026 |
132.990 |
7,80%
|
15,90
|
15,75
|
17,30
|
17,14
|
| 15/01/2026 |
158.224 |
-5,92%
|
16,92
|
15,89
|
17,015
|
15,90
|
| 14/01/2026 |
202.447 |
8,13%
|
15,55
|
15,40
|
17,05
|
16,90
|
| 13/01/2026 |
81.329 |
-0,89%
|
15,55
|
15,20
|
15,73
|
15,63
|
| 12/01/2026 |
87.582 |
1,87%
|
15,40
|
14,99
|
15,78
|
15,77
|
| 09/01/2026 |
57.803 |
2,04%
|
15,25
|
15,23
|
15,69
|
15,48
|
| 08/01/2026 |
59.155 |
-2,94%
|
15,40
|
15,10
|
15,40
|
15,17
|
| 07/01/2026 |
122.182 |
1,76%
|
15,22
|
14,98
|
15,64
|
15,63
|
| 06/01/2026 |
144.137 |
0,92%
|
15,20
|
14,95
|
15,44
|
15,36
|
| 20/11/2025 |
157.817 |
-6,46%
|
16,92
|
15,61
|
17,32
|
15,64
|
| 19/11/2025 |
357.826 |
2,51%
|
17,20
|
16,64
|
18,25
|
16,72
|
| 18/11/2025 |
157.010 |
-2,95%
|
16,60
|
15,65
|
16,60
|
16,31
|
| 17/11/2025 |
424.559 |
5,69%
|
18,15
|
16,30
|
18,30
|
16,805
|
| 14/11/2025 |
106.281 |
-1,55%
|
15,62
|
15,62
|
16,53
|
15,90
|
| 13/11/2025 |
146.454 |
-8,86%
|
17,70
|
16,09
|
17,70
|
16,15
|
| 12/11/2025 |
142.900 |
1,08%
|
17,85
|
17,55
|
18,30
|
17,72
|
| 11/11/2025 |
101.792 |
4,10%
|
17,15
|
16,73
|
17,74
|
17,53
|
| 10/11/2025 |
70.598 |
-0,94%
|
17,23
|
16,36
|
17,23
|
16,84
|
| 07/11/2025 |
125.642 |
-2,35%
|
17,00
|
16,12
|
17,14
|
17,00
|
| 06/11/2025 |
86.648 |
-3,92%
|
18,11
|
17,36
|
18,11
|
17,41
|
| 05/11/2025 |
84.623 |
3,37%
|
17,66
|
17,46
|
18,585
|
18,12
|
| 04/11/2025 |
104.419 |
-6,53%
|
18,10
|
17,50
|
18,73
|
17,53
|
| 03/11/2025 |
82.807 |
0,73%
|
18,70
|
17,99
|
18,90
|
18,755
|
| 31/10/2025 |
88.370 |
3,10%
|
18,18
|
18,00
|
18,68
|
18,62
|
| 30/10/2025 |
113.607 |
-2,75%
|
18,57
|
18,01
|
18,90
|
18,06
|
| 29/10/2025 |
126.020 |
-4,72%
|
19,24
|
18,50
|
19,25
|
18,57
|
| 28/10/2025 |
175.870 |
-4,23%
|
20,40
|
18,85
|
20,40
|
19,49
|
| 27/10/2025 |
254.228 |
4,41%
|
19,57
|
19,57
|
20,58
|
20,35
|
| 24/10/2025 |
77.956 |
4,90%
|
18,76
|
18,76
|
19,73
|
19,49
|
| 23/10/2025 |
76.553 |
-1,59%
|
18,75
|
18,56
|
19,10
|
18,58
|
| 22/10/2025 |
105.150 |
-4,16%
|
19,58
|
18,54
|
19,71
|
18,88
|
| 21/10/2025 |
104.202 |
-0,71%
|
19,84
|
19,49
|
20,50
|
19,70
|
| 20/10/2025 |
170.147 |
6,55%
|
19,16
|
19,00
|
20,10
|
19,84
|
| 17/10/2025 |
92.603 |
-1,01%
|
18,71
|
18,20
|
18,92
|
18,62
|
| 16/10/2025 |
167.077 |
-3,54%
|
19,52
|
18,78
|
20,625
|
18,81
|
| 15/10/2025 |
137.620 |
-2,55%
|
20,31
|
19,22
|
20,56
|
19,50
|
| 14/10/2025 |
206.969 |
-0,25%
|
19,72
|
19,33
|
20,66
|
20,01
|
| 13/10/2025 |
279.335 |
-5,33%
|
20,63
|
19,95
|
20,63
|
20,06
|
| 10/10/2025 |
241.273 |
-5,99%
|
22,18
|
20,77
|
22,18
|
21,19
|
| 09/10/2025 |
282.796 |
0,22%
|
22,59
|
21,77
|
23,04
|
22,54
|
| 08/10/2025 |
222.347 |
-2,22%
|
23,12
|
22,22
|
23,20
|
22,49
|
| 07/10/2025 |
262.967 |
-5,04%
|
24,19
|
22,67
|
24,38
|
23,00
|
| 06/10/2025 |
289.335 |
0,92%
|
24,48
|
23,70
|
24,64
|
24,22
|
| 03/10/2025 |
176.322 |
-2,91%
|
24,50
|
23,58
|
25,40
|
24,00
|
| 02/10/2025 |
142.457 |
3,22%
|
24,15
|
24,05
|
25,21
|
24,72
|
| 01/10/2025 |
140.536 |
-0,87%
|
24,25
|
23,89
|
25,50
|
23,95
|
| 30/09/2025 |
192.152 |
-2,42%
|
24,94
|
24,00
|
25,42
|
24,16
|
| 29/09/2025 |
95.798 |
2,27%
|
24,39
|
24,195
|
25,50
|
24,76
|
| 26/09/2025 |
116.170 |
0,88%
|
24,04
|
23,85
|
24,75
|
24,21
|
| 25/09/2025 |
166.370 |
-2,83%
|
24,50
|
23,65
|
24,83
|
24,00
|
| 24/09/2025 |
159.261 |
-2,33%
|
25,18
|
24,50
|
25,59
|
24,70
|
| 23/09/2025 |
225.643 |
-5,56%
|
26,85
|
25,21
|
27,13
|
25,29
|
| 22/09/2025 |
223.854 |
3,00%
|
26,00
|
25,30
|
27,33
|
26,78
|
| 19/09/2025 |
713.897 |
-8,35%
|
28,37
|
25,97
|
28,42
|
26,00
|
| 18/09/2025 |
207.920 |
2,38%
|
27,81
|
27,80
|
28,95
|
28,37
|
| 17/09/2025 |
198.060 |
2,18%
|
27,01
|
26,95
|
29,10
|
27,71
|
| 16/09/2025 |
112.164 |
-2,27%
|
27,77
|
27,11
|
28,58
|
27,12
|
| 15/09/2025 |
157.889 |
-3,01%
|
29,00
|
26,40
|
29,00
|
27,75
|
| 12/09/2025 |
137.988 |
-8,33%
|
30,51
|
28,55
|
31,06
|
28,61
|
| 11/09/2025 |
238.762 |
15,64%
|
27,13
|
26,99
|
31,55
|
31,21
|
| 10/09/2025 |
195.700 |
4,53%
|
26,52
|
25,44
|
27,55
|
26,99
|
| 09/09/2025 |
170.516 |
2,10%
|
25,00
|
24,27
|
25,84
|
25,82
|
| 08/09/2025 |
189.954 |
-4,71%
|
26,54
|
25,13
|
27,10
|
25,29
|
| 05/09/2025 |
152.446 |
0,87%
|
26,29
|
25,36
|
26,70
|
26,54
|
| 04/09/2025 |
148.866 |
-5,02%
|
27,09
|
26,09
|
27,79
|
26,31
|
| 03/09/2025 |
177.942 |
0,14%
|
28,09
|
26,99
|
29,66
|
27,70
|
| 02/09/2025 |
189.636 |
-6,65%
|
28,51
|
27,10
|
28,84
|
27,66
|
| 29/08/2025 |
132.434 |
-3,83%
|
30,50
|
29,58
|
30,75
|
29,63
|
| 28/08/2025 |
183.731 |
-4,26%
|
32,01
|
30,71
|
33,15
|
30,81
|
| 27/08/2025 |
127.371 |
-5,38%
|
33,44
|
32,04
|
34,00
|
32,18
|
| 26/08/2025 |
238.219 |
-1,68%
|
34,40
|
32,12
|
34,50
|
34,01
|
