Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
