Tonix Pharm Hld Rg (TNXP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
262.308 |
11,49%
|
38,02
|
37,69
|
42,34
|
42,02
|
| 28/05/2025 |
217.554 |
1,89%
|
36,98
|
34,51
|
37,82
|
37,69
|
| 27/05/2025 |
466.886 |
27,86%
|
29,97
|
29,74
|
37,75
|
36,99
|
| 23/05/2025 |
138.779 |
9,58%
|
26,15
|
26,01
|
29,00
|
28,93
|
| 22/05/2025 |
261.410 |
-6,81%
|
29,05
|
25,42
|
31,50
|
26,40
|
| 21/05/2025 |
231.115 |
-5,25%
|
30,50
|
28,075
|
32,55
|
28,33
|
| 20/05/2025 |
195.884 |
12,41%
|
27,16
|
25,30
|
30,70
|
29,90
|
| 19/05/2025 |
176.290 |
-5,00%
|
27,45
|
26,10
|
28,75
|
26,60
|
| 16/05/2025 |
279.596 |
21,21%
|
25,17
|
25,00
|
30,13
|
28,00
|
| 15/05/2025 |
95.334 |
4,62%
|
22,20
|
21,20
|
23,30
|
23,10
|
| 14/05/2025 |
144.621 |
9,42%
|
20,36
|
20,36
|
22,94
|
22,08
|
| 13/05/2025 |
139.052 |
5,16%
|
19,35
|
18,795
|
21,045
|
20,18
|
| 12/05/2025 |
47.978 |
1,91%
|
18,84
|
18,60
|
19,60
|
19,19
|
| 09/05/2025 |
71.290 |
-0,58%
|
19,15
|
18,50
|
19,935
|
18,83
|
| 08/05/2025 |
69.573 |
-1,04%
|
19,25
|
18,63
|
19,41
|
18,94
|
| 07/05/2025 |
64.861 |
1,38%
|
18,915
|
18,82
|
19,72
|
19,14
|
| 06/05/2025 |
75.318 |
-3,58%
|
19,60
|
18,63
|
20,34
|
18,88
|
| 05/05/2025 |
144.697 |
-2,10%
|
20,00
|
19,54
|
21,96
|
19,58
|
| 02/05/2025 |
165.419 |
10,86%
|
18,11
|
18,11
|
20,16
|
20,00
|
| 01/05/2025 |
80.585 |
0,17%
|
18,24
|
17,75
|
18,87
|
18,04
|
| 30/04/2025 |
100.143 |
3,51%
|
17,15
|
16,75
|
18,195
|
18,01
|
| 29/04/2025 |
61.483 |
2,17%
|
16,99
|
16,965
|
17,94
|
17,40
|
| 28/04/2025 |
93.762 |
-4,43%
|
17,49
|
16,70
|
17,77
|
17,03
|
| 25/04/2025 |
120.172 |
3,66%
|
17,05
|
16,90
|
18,72
|
17,82
|
| 24/04/2025 |
113.867 |
1,00%
|
17,57
|
16,82
|
18,50
|
17,19
|
| 23/04/2025 |
140.328 |
13,77%
|
15,47
|
15,47
|
17,50
|
17,02
|
| 22/04/2025 |
95.907 |
0,00%
|
14,80
|
14,36
|
15,05
|
14,96
|
| 21/04/2025 |
110.060 |
-4,77%
|
15,53
|
14,355
|
15,53
|
14,96
|
| 17/04/2025 |
63.498 |
-0,95%
|
15,65
|
15,51
|
16,19
|
15,71
|
| 16/04/2025 |
103.105 |
-6,71%
|
16,69
|
15,265
|
16,69
|
15,86
|
| 15/04/2025 |
101.061 |
5,26%
|
15,88
|
15,87
|
17,20
|
17,00
|
| 14/04/2025 |
109.194 |
-4,32%
|
17,44
|
15,66
|
17,44
|
16,15
|
| 11/04/2025 |
82.483 |
-2,43%
|
17,03
|
16,64
|
17,52
|
16,88
|
| 10/04/2025 |
162.767 |
-3,41%
|
18,00
|
16,64
|
18,50
|
17,30
|
| 09/04/2025 |
347.728 |
-9,64%
|
19,50
|
17,12
|
20,00
|
17,91
|
| 08/04/2025 |
267.219 |
11,35%
|
19,40
|
18,73
|
22,20
|
19,82
|
| 07/04/2025 |
201.764 |
13,81%
|
14,64
|
14,50
|
18,21
|
17,80
|
| 04/04/2025 |
179.063 |
-10,58%
|
17,15
|
14,80
|
17,36
|
15,64
|
| 03/04/2025 |
147.813 |
0,58%
|
16,71
|
16,36
|
17,58
|
17,49
|
| 02/04/2025 |
127.701 |
-0,34%
|
17,00
|
16,63
|
17,66
|
17,39
|
| 01/04/2025 |
238.581 |
-2,38%
|
19,34
|
16,595
|
19,34
|
17,45
|
| 31/03/2025 |
1.891.769 |
-11,38%
|
18,42
|
17,85
|
23,28
|
17,875
|
| 28/03/2025 |
2.147.276 |
-24,37%
|
25,77
|
19,42
|
25,77
|
20,17
|
| 27/03/2025 |
1.113.155 |
-7,27%
|
28,31
|
24,35
|
28,9449
|
26,67
|
| 26/03/2025 |
1.063.834 |
-3,39%
|
29,74
|
27,50
|
31,8686
|
28,76
|
| 25/03/2025 |
1.909.492 |
-2,43%
|
31,275
|
27,04
|
31,50
|
29,77
|
| 24/03/2025 |
7.414.157 |
32,48%
|
28,90
|
26,55
|
37,83
|
30,51
|
| 21/03/2025 |
3.486.269 |
26,61%
|
18,36
|
18,36
|
23,9837
|
23,03
|
| 20/03/2025 |
1.465.317 |
10,44%
|
16,72
|
16,635
|
18,8332
|
18,19
|
| 19/03/2025 |
1.904.357 |
-19,78%
|
19,43
|
16,08
|
19,7999
|
16,47
|
| 18/03/2025 |
2.653.968 |
26,11%
|
16,00
|
15,51
|
21,70
|
20,53
|
| 17/03/2025 |
674.839 |
8,53%
|
15,30
|
15,03
|
16,50
|
16,28
|
| 14/03/2025 |
979.167 |
9,97%
|
13,50
|
13,50
|
15,67
|
15,00
|
| 13/03/2025 |
329.561 |
1,72%
|
13,15
|
12,80
|
14,0891
|
13,64
|
| 12/03/2025 |
440.661 |
-1,61%
|
13,84
|
12,99
|
14,0599
|
13,41
|
| 11/03/2025 |
777.824 |
1,19%
|
13,53
|
12,35
|
13,6657
|
13,63
|
| 10/03/2025 |
2.284.801 |
3,46%
|
13,68
|
13,29
|
15,8999
|
13,47
|
| 07/03/2025 |
2.106.021 |
-11,00%
|
14,60
|
12,66
|
15,30
|
13,02
|
| 06/03/2025 |
16.071.822 |
33,49%
|
10,85
|
10,80
|
18,63
|
14,63
|
| 05/03/2025 |
2.735.660 |
40,51%
|
8,11
|
8,10
|
11,70
|
10,96
|
| 04/03/2025 |
393.198 |
5,69%
|
7,37
|
6,76
|
7,913
|
7,80
|
| 03/03/2025 |
234.292 |
-6,11%
|
7,79
|
7,31
|
7,9786
|
7,38
|
| 28/02/2025 |
284.331 |
-3,91%
|
8,01
|
7,54
|
8,10
|
7,86
|
| 27/02/2025 |
178.272 |
-2,97%
|
8,42
|
8,02
|
8,60
|
8,18
|
| 26/02/2025 |
385.661 |
4,72%
|
7,97
|
7,865
|
9,139
|
8,43
|
| 25/02/2025 |
611.651 |
-8,21%
|
8,61
|
7,93
|
8,71
|
8,05
|
| 24/02/2025 |
515.515 |
-4,36%
|
9,20
|
8,26
|
9,4218
|
8,77
|
| 21/02/2025 |
616.869 |
-5,17%
|
9,90
|
9,02
|
10,40
|
9,17
|
| 20/02/2025 |
658.887 |
-3,30%
|
9,81
|
9,405
|
10,80
|
9,67
|
| 19/02/2025 |
833.199 |
-8,68%
|
10,90
|
9,72
|
10,90
|
10,00
|
| 18/02/2025 |
778.308 |
-8,37%
|
11,95
|
10,85
|
11,95
|
10,95
|
| 17/02/2025 |
375.486 |
0,00%
|
11,45
|
11,2416
|
12,01
|
11,95
|
| 14/02/2025 |
375.486 |
4,55%
|
11,45
|
11,2416
|
12,01
|
11,95
|
| 13/02/2025 |
562.000 |
-0,61%
|
11,50
|
11,425
|
12,4188
|
11,43
|
| 12/02/2025 |
586.200 |
-3,69%
|
11,50
|
11,18
|
12,2495
|
11,50
|
| 11/02/2025 |
756.597 |
0,00%
|
11,74
|
11,21
|
12,21
|
11,94
|
| 10/02/2025 |
1.521.542 |
-3,63%
|
12,55
|
11,70
|
12,75
|
11,94
|
| 07/02/2025 |
10.612.450 |
10,23%
|
13,71
|
12,018
|
18,3999
|
12,39
|
| 06/02/2025 |
2.080.509 |
-24,97%
|
14,60
|
10,825
|
15,12
|
11,24
|
| 05/02/2025 |
2.056.823 |
9748,78%
|
14,21
|
13,71
|
18,00
|
14,98
|
| 04/02/2025 |
11.420.572 |
-21,96%
|
0,1756
|
0,15
|
0,1769
|
0,1521
|
| 03/02/2025 |
327.948.113 |
-54,47%
|
0,227
|
0,18
|
0,255
|
0,1949
|
| 31/01/2025 |
72.752.750 |
14,16%
|
0,41
|
0,395
|
0,449
|
0,4281
|
| 30/01/2025 |
84.396.531 |
-12,79%
|
0,44
|
0,3612
|
0,44
|
0,375
|
| 29/01/2025 |
148.124.771 |
-6,54%
|
0,5157
|
0,38
|
0,545
|
0,43
|
| 28/01/2025 |
381.929.906 |
11,65%
|
0,4432
|
0,365
|
0,583
|
0,4601
|
| 27/01/2025 |
97.360.513 |
7,57%
|
0,3911
|
0,3911
|
0,445
|
0,4121
|
| 24/01/2025 |
185.588.195 |
16,98%
|
0,3493
|
0,341
|
0,42
|
0,3831
|
| 23/01/2025 |
156.109.568 |
2,66%
|
0,3055
|
0,30
|
0,3734
|
0,3275
|
| 22/01/2025 |
231.238.607 |
33,53%
|
0,241
|
0,2375
|
0,3325
|
0,319
|
| 21/01/2025 |
36.912.960 |
1,44%
|
0,2355
|
0,2222
|
0,2389
|
0,2389
|
| 20/01/2025 |
39.910.267 |
0,00%
|
0,23
|
0,2206
|
0,2456
|
0,2355
|
| 17/01/2025 |
39.910.267 |
0,21%
|
0,23
|
0,2206
|
0,2456
|
0,2355
|
| 16/01/2025 |
60.344.335 |
1,16%
|
0,26
|
0,232
|
0,26
|
0,235
|
| 15/01/2025 |
69.255.379 |
2,29%
|
0,227
|
0,216
|
0,238
|
0,2323
|
| 14/01/2025 |
48.924.784 |
-11,43%
|
0,2555
|
0,225
|
0,26
|
0,2271
|
| 13/01/2025 |
54.600.571 |
-8,00%
|
0,2775
|
0,245
|
0,2875
|
0,2564
|
| 10/01/2025 |
57.478.421 |
8,87%
|
0,262
|
0,2561
|
0,2798
|
0,2787
|
| 09/01/2025 |
53.534.455 |
3,67%
|
0,3051
|
0,256
|
0,3051
|
0,256
|
| 08/01/2025 |
74.145.829 |
-11,14%
|
0,3051
|
0,256
|
0,307
|
0,256
|
