BiG | O banco que entende os seus valores.

CRISPR Therapeutics AG (CRSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/04/2026	1.167.726	4,07%	56,94	56,45	59,145	57,99
16/04/2026	1.162.425	-1,89%	57,1488	54,57	57,24	55,72
15/04/2026	1.430.839	-0,18%	56,91	55,76	59,38	56,76
14/04/2026	1.498.555	3,70%	55,10	55,10	57,77	56,86
13/04/2026	1.189.262	7,05%	50,40	50,40	55,09	54,83
10/04/2026	561.825	-0,97%	52,01	49,50	52,2196	51,22
09/04/2026	583.720	-0,06%	51,15	51,125	52,26	51,72
08/04/2026	1.269.210	4,15%	51,89	50,1923	52,61	51,76
07/04/2026	824.696	1,12%	48,79	47,87	49,76	49,70
06/04/2026	914.517	-0,73%	49,79	49,055	50,77	49,15
02/04/2026	1.275.449	1,43%	47,36	47,10	49,82	49,51
01/04/2026	917.286	2,61%	47,90	47,80	49,95	48,81
31/03/2026	1.274.909	7,26%	45,13	44,914	47,57	47,57
30/03/2026	1.118.034	-3,08%	46,30	44,12	46,47	44,34
27/03/2026	985.313	-3,83%	47,8505	45,35	47,8505	45,75
26/03/2026	715.596	1,13%	46,20	46,20	48,80	47,55
25/03/2026	795.362	1,42%	47,03	46,91	48,305	47,09
24/03/2026	717.926	-0,96%	46,00	45,12	46,945	46,43
23/03/2026	998.973	1,32%	47,16	46,40	47,92	46,88
20/03/2026	1.164.204	-1,54%	46,68	45,88	47,6599	46,24
19/03/2026	1.485.126	-1,55%	46,80	46,32	48,18	46,95
18/03/2026	960.808	-4,81%	49,74	47,57	50,00	47,69
17/03/2026	1.351.022	3,45%	48,85	48,54	50,17	50,09
16/03/2026	1.799.727	-0,68%	49,49	47,72	50,09	48,42
13/03/2026	1.477.633	-0,29%	49,21	47,5323	50,0699	48,75
12/03/2026	2.476.290	-2,12%	49,37	48,20	49,51	48,87
11/03/2026	4.651.330	-5,47%	52,00	49,845	52,80	49,93
10/03/2026	6.645.194	-10,99%	54,05	50,665	55,395	52,80
09/03/2026	799.791	4,04%	54,62	54,4943	59,06	58,78
06/03/2026	720.789	-1,41%	55,29	54,80	57,1888	56,50
05/03/2026	956.991	-4,38%	58,66	56,55	59,73	57,33
04/03/2026	906.999	3,34%	58,84	57,75	60,60	60,00
03/03/2026	1.026.609	-4,46%	57,5418	56,41	59,37	58,06
02/03/2026	882.801	1,13%	57,64	57,25	60,9299	60,77
27/02/2026	968.995	-2,62%	59,89	58,50	61,49	60,14
26/02/2026	2.683.979	10,89%	55,072	53,75	61,76	61,74
25/02/2026	889.514	-2,77%	57,34	55,14	58,50	55,20
24/02/2026	1.267.280	5,43%	54,25	53,89	57,30	56,77
23/02/2026	821.469	0,97%	52,886	52,02	54,8299	53,98
20/02/2026	1.002.941	-2,16%	54,13	52,92	55,05	53,46
19/02/2026	742.424	2,09%	53,11	52,00	54,70	54,64
18/02/2026	718.911	0,04%	53,108	52,51	54,035	53,52
17/02/2026	1.251.522	0,19%	52,72	52,10	54,44	53,17
13/02/2026	1.757.508	8,46%	48,80	48,61	54,10	53,07
12/02/2026	989.282	1,26%	48,64	47,41	48,99	48,93
11/02/2026	878.163	-1,04%	49,2386	46,48	49,30	48,32
10/02/2026	905.063	0,10%	49,49	48,69	50,58	48,83
09/02/2026	903.272	1,43%	48,80	47,40	49,83	49,70
06/02/2026	1.019.016	6,19%	46,863	46,2791	49,00	49,00
05/02/2026	1.811.312	-8,55%	49,02	45,53	49,63	45,88
04/02/2026	1.218.552	-3,52%	51,64	48,82	52,3699	50,17
03/02/2026	921.697	1,35%	51,94	50,6111	52,89	52,00
02/02/2026	1.165.909	2,70%	49,84	49,10	51,90	51,31
30/01/2026	1.360.083	-6,35%	52,6097	49,75	53,8399	49,96
29/01/2026	1.050.271	0,30%	53,34	52,6724	54,085	53,35
28/01/2026	965.619	-1,05%	54,6532	53,07	54,6532	53,69
27/01/2026	960.297	-0,71%	55,42	53,57	56,69	54,26
26/01/2026	880.533	-1,55%	55,50	53,7201	55,71	54,65
23/01/2026	1.852.817	-8,37%	60,31	55,0516	60,70	55,52
22/01/2026	2.375.654	11,11%	55,24	54,22	60,85	60,81
21/01/2026	941.144	4,03%	52,75	51,93	54,805	54,73
20/01/2026	1.174.429	-1,68%	52,38	51,00	53,46	52,61
16/01/2026	880.655	-1,29%	54,47	53,13	54,752	53,51
15/01/2026	1.100.008	-4,71%	56,95	54,06	57,065	54,21
14/01/2026	1.118.773	1,26%	55,69	55,30	57,99	56,89
13/01/2026	1.165.049	1,59%	55,60	54,12	56,64	56,18
12/01/2026	1.430.854	2,71%	54,45	53,3701	55,70	55,30
09/01/2026	1.489.764	-4,20%	57,144	53,68	57,47	53,84
08/01/2026	1.118.034	-2,74%	57,73	56,0301	57,77	56,40
07/01/2026	1.363.669	-0,34%	58,00	57,30	59,83	57,99
06/01/2026	1.993.121	5,51%	55,18	55,07	60,73	58,19
05/01/2026	1.451.568	2,57%	54,30	53,7301	55,5204	55,15
02/01/2026	1.027.714	2,54%	53,13	52,10	54,269	53,77
31/12/2025	1.030.614	-1,41%	53,11	52,35	53,45	52,44
30/12/2025	1.017.244	-1,34%	54,06	52,44	54,20	52,44
29/12/2025	977.366	-2,02%	54,50	53,81	55,4075	53,97
26/12/2025	994.183	-2,87%	56,52	53,76	56,78	55,08
24/12/2025	486.228	0,41%	56,50	55,21	57,20	56,71
23/12/2025	1.006.182	-2,50%	57,77	55,81	57,89	56,46
22/12/2025	1.367.449	3,67%	56,5388	54,50	59,18	57,91
19/12/2025	1.095.065	1,86%	55,30	55,00	56,68	55,86
18/12/2025	816.842	0,20%	55,45	54,7701	57,03	54,84
17/12/2025	706.273	-2,14%	56,11	54,63	58,00	54,74
16/12/2025	810.253	-0,50%	56,18	55,30	57,5839	55,97
15/12/2025	946.000	-0,76%	57,22	55,70	58,268	56,25
12/12/2025	1.010.702	-2,43%	58,21	55,52	58,50	56,68
11/12/2025	862.614	0,87%	57,46	56,61	59,25	58,09
10/12/2025	1.018.252	0,96%	56,6413	54,4786	58,47	57,59
09/12/2025	1.636.863	-0,56%	57,09	55,65	57,96	57,04
08/12/2025	941.920	0,84%	58,33	56,6788	58,76	57,36
05/12/2025	1.138.526	-2,23%	58,09	56,01	58,76	56,88
04/12/2025	2.283.723	3,91%	56,25	54,93	59,77	58,18
03/12/2025	1.453.210	8,55%	51,0102	51,0102	56,01	55,99
02/12/2025	1.081.453	0,10%	52,58	51,2441	53,03	51,58
01/12/2025	1.481.536	-2,40%	53,30	51,00	53,45	52,17
28/11/2025	1.033.174	-0,02%	53,70	51,50	54,00	53,47
26/11/2025	1.595.985	-0,32%	53,8732	52,30	53,88	53,30
25/11/2025	1.766.687	4,96%	51,2399	49,97	53,8899	53,57
24/11/2025	1.384.642	2,03%	50,6001	49,35	51,50	51,25
21/11/2025	1.801.992	1,88%	49,79	48,02	51,42	50,23