Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/08/2025 |
169.974 |
-8,93%
|
37,32
|
34,45
|
37,39
|
34,59
|
| 22/08/2025 |
292.398 |
5,94%
|
35,73
|
35,73
|
39,41
|
37,98
|
| 21/08/2025 |
194.620 |
-0,55%
|
35,75
|
34,65
|
36,47
|
35,85
|
| 20/08/2025 |
280.100 |
-1,31%
|
37,00
|
35,60
|
38,00
|
36,05
|
| 19/08/2025 |
523.527 |
-8,83%
|
36,90
|
34,01
|
38,76
|
36,53
|
| 18/08/2025 |
1.780.453 |
-21,78%
|
53,51
|
39,40
|
53,51
|
40,07
|
| 15/08/2025 |
1.092.262 |
-14,01%
|
51,92
|
45,22
|
53,20
|
51,23
|
| 14/08/2025 |
371.704 |
-3,23%
|
64,51
|
59,00
|
69,85
|
59,58
|
| 13/08/2025 |
325.421 |
3,03%
|
60,32
|
58,88
|
63,74
|
61,57
|
| 12/08/2025 |
570.747 |
32,89%
|
45,65
|
42,13
|
61,00
|
59,76
|
| 11/08/2025 |
141.033 |
-3,27%
|
46,74
|
44,46
|
48,50
|
44,97
|
| 08/08/2025 |
108.726 |
-0,92%
|
46,73
|
44,10
|
47,02
|
46,49
|
| 07/08/2025 |
114.781 |
2,85%
|
46,50
|
45,42
|
48,00
|
46,92
|
| 06/08/2025 |
167.325 |
-4,36%
|
46,77
|
44,38
|
48,50
|
45,62
|
| 05/08/2025 |
163.857 |
6,85%
|
44,30
|
43,56
|
48,21
|
47,70
|
| 04/08/2025 |
297.483 |
14,43%
|
41,05
|
40,50
|
46,20
|
44,64
|
| 01/08/2025 |
191.053 |
3,53%
|
35,72
|
35,72
|
39,54
|
39,01
|
| 31/07/2025 |
208.679 |
-2,43%
|
39,27
|
37,60
|
40,14
|
37,68
|
| 30/07/2025 |
265.812 |
-9,41%
|
43,10
|
38,46
|
43,10
|
38,62
|
| 29/07/2025 |
197.364 |
-9,87%
|
46,12
|
42,62
|
47,00
|
42,63
|
| 28/07/2025 |
198.092 |
-4,88%
|
50,08
|
45,875
|
50,25
|
47,30
|
| 25/07/2025 |
264.482 |
11,19%
|
44,91
|
44,75
|
49,83
|
49,725
|
| 24/07/2025 |
88.744 |
-1,76%
|
45,14
|
43,62
|
45,57
|
44,72
|
| 23/07/2025 |
153.708 |
1,72%
|
44,98
|
43,69
|
46,00
|
45,52
|
| 22/07/2025 |
207.916 |
-0,78%
|
45,80
|
41,75
|
45,80
|
44,75
|
| 21/07/2025 |
254.854 |
-3,86%
|
47,99
|
44,11
|
50,20
|
45,10
|
| 18/07/2025 |
159.112 |
-0,59%
|
48,74
|
45,56
|
48,74
|
46,91
|
| 17/07/2025 |
299.030 |
4,73%
|
46,30
|
46,29
|
50,39
|
47,19
|
| 16/07/2025 |
162.972 |
1,95%
|
45,90
|
43,80
|
46,90
|
45,06
|
| 15/07/2025 |
257.810 |
3,32%
|
45,45
|
43,81
|
47,29
|
44,20
|
| 14/07/2025 |
180.257 |
4,67%
|
40,85
|
40,85
|
44,84
|
42,78
|
| 11/07/2025 |
96.532 |
-3,52%
|
42,00
|
38,96
|
42,00
|
40,87
|
| 10/07/2025 |
193.771 |
10,43%
|
38,95
|
38,95
|
43,70
|
42,36
|
| 09/07/2025 |
126.014 |
7,87%
|
35,34
|
35,34
|
38,39
|
38,36
|
| 08/07/2025 |
154.310 |
0,34%
|
35,28
|
34,17
|
35,59
|
35,56
|
| 07/07/2025 |
111.530 |
-0,11%
|
35,46
|
33,49
|
35,54
|
35,44
|
| 04/07/2025 |
202.341 |
0,73%
|
35,34
|
34,725
|
35,74
|
35,48
|
| 03/07/2025 |
76.307 |
0,88%
|
35,34
|
34,98
|
35,69
|
35,48
|
| 02/07/2025 |
133.134 |
-5,71%
|
37,41
|
35,02
|
38,12
|
35,17
|
| 01/07/2025 |
279.100 |
3,67%
|
35,39
|
34,00
|
37,54
|
37,30
|
| 30/06/2025 |
193.402 |
3,12%
|
34,85
|
34,42
|
36,33
|
35,98
|
| 27/06/2025 |
819.137 |
-1,83%
|
35,15
|
33,81
|
35,15
|
34,89
|
| 26/06/2025 |
149.495 |
4,56%
|
34,35
|
33,90
|
36,00
|
35,54
|
| 25/06/2025 |
69.505 |
-4,71%
|
35,80
|
33,41
|
35,99
|
33,99
|
| 24/06/2025 |
90.531 |
8,78%
|
33,84
|
33,80
|
35,75
|
35,67
|
| 23/06/2025 |
78.088 |
1,33%
|
32,80
|
30,84
|
32,97
|
32,79
|
| 20/06/2025 |
193.794 |
-5,71%
|
34,24
|
32,36
|
34,24
|
32,36
|
| 18/06/2025 |
54.139 |
-1,72%
|
34,84
|
33,49
|
34,97
|
34,32
|
| 17/06/2025 |
82.077 |
-5,55%
|
36,65
|
34,82
|
37,30
|
34,92
|
| 16/06/2025 |
117.821 |
15,60%
|
32,00
|
31,75
|
36,97
|
36,97
|
| 13/06/2025 |
116.070 |
-7,41%
|
33,20
|
31,50
|
34,635
|
31,98
|
| 12/06/2025 |
196.769 |
-8,41%
|
29,05
|
29,00
|
35,80
|
34,54
|
| 11/06/2025 |
84.361 |
-0,08%
|
38,00
|
37,13
|
38,70
|
37,71
|
| 10/06/2025 |
92.996 |
-3,72%
|
39,44
|
37,63
|
40,08
|
37,74
|
| 09/06/2025 |
137.977 |
-3,57%
|
42,42
|
38,88
|
43,99
|
39,20
|
| 06/06/2025 |
110.395 |
5,83%
|
38,11
|
38,11
|
41,75
|
40,65
|
| 05/06/2025 |
114.552 |
-1,39%
|
38,94
|
37,50
|
39,82
|
38,41
|
| 04/06/2025 |
113.230 |
-3,71%
|
41,38
|
38,60
|
41,43
|
38,95
|
| 03/06/2025 |
182.930 |
6,28%
|
39,42
|
39,095
|
44,24
|
40,45
|
| 02/06/2025 |
121.589 |
-4,32%
|
40,00
|
36,81
|
40,39
|
38,06
|
| 30/05/2025 |
256.122 |
-5,33%
|
41,60
|
36,76
|
42,93
|
39,78
|
