BioCryst Pharmaceuticals Inc (BCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.110.424	-2,73%	5,70	5,69	6,02	5,71
27/02/2024	2.464.306	1,38%	5,70	5,645	6,04	5,87
26/02/2024	2.507.944	1,40%	5,70	5,635	6,025	5,79
23/02/2024	1.613.061	-1,89%	5,81	5,61	5,865	5,71
22/02/2024	1.202.817	3,01%	5,65	5,54	5,89	5,82
21/02/2024	1.216.066	-2,92%	5,76	5,54	5,775	5,65
20/02/2024	1.335.025	-1,69%	5,75	5,71	5,94	5,82
19/02/2024	892.477	0,00%	5,55	5,49	5,98	5,92
16/02/2024	892.477	6,28%	5,55	5,49	5,98	5,92
15/02/2024	2.582.649	1,26%	5,64	5,53	5,88	5,64
14/02/2024	2.656.898	4,70%	5,69	5,20	5,585	5,57
13/02/2024	2.126.630	-10,59%	5,69	5,31	5,71	5,32
12/02/2024	2.571.021	1,71%	5,89	5,88	6,35	5,95
09/02/2024	2.828.454	9,96%	5,39	5,32	5,865	5,85
08/02/2024	1.122.968	0,38%	5,50	5,155	5,38	5,32
07/02/2024	2.264.733	-3,81%	5,50	5,29	5,54	5,30
06/02/2024	1.368.238	7,20%	5,09	5,02	5,52	5,51
05/02/2024	1.251.697	1,18%	5,04	4,94	5,15	5,14
02/02/2024	1.908.979	-3,79%	5,23	4,95	5,23	5,08
01/02/2024	1.251.383	-2,83%	5,36	5,22	5,39	5,15
31/01/2024	1.128.783	-3,64%	5,50	5,30	5,615	5,30
30/01/2024	878.146	-3,00%	5,42	5,48	5,66	5,50
29/01/2024	1.492.008	4,23%	5,42	5,254	5,695	5,67
26/01/2024	1.227.010	-0,18%	5,57	5,42	5,62	5,44
25/01/2024	1.452.528	0,93%	5,57	5,38	5,61	5,45
24/01/2024	1.425.107	-1,82%	5,57	5,395	5,57	5,40
23/01/2024	1.500.546	-2,14%	5,74	5,355	5,75	5,50
22/01/2024	1.831.084	-0,88%	5,71	5,39	5,84	5,62
19/01/2024	1.483.160	-1,56%	5,95	5,595	5,74	5,67
18/01/2024	1.396.372	-3,36%	5,95	5,68	5,9703	5,76
17/01/2024	2.090.805	-2,14%	6,51	5,88	6,039	5,96
16/01/2024	1.738.129	-4,09%	6,51	5,93	6,20	6,09
15/01/2024	1.886.801	-1,86%	6,51	6,23	6,66	6,35
12/01/2024	1.886.801	-1,86%	6,51	6,23	6,66	6,35
11/01/2024	2.918.269	-5,96%	6,76	6,43	6,84	6,47
10/01/2024	3.258.237	-7,53%	6,30	6,75	7,75	6,88
09/01/2024	3.134.507	-2,75%	6,30	7,39	7,688	7,44
08/01/2024	7.963.221	23,65%	6,30	6,12	7,65	7,53
05/01/2024	1.581.904	-5,26%	6,05	6,09	6,54	6,12
04/01/2024	2.280.735	7,67%	6,05	6,05	6,54	6,46
03/01/2024	1.651.150	-1,15%	6,00	5,85	6,045	6,00
02/01/2024	1.527.857	1,34%	5,94	5,81	6,28	6,07
29/12/2023	1.425.170	-1,64%	6,18	5,99	6,10	5,99
28/12/2023	1.577.755	-1,62%	6,18	6,025	6,27	6,09
27/12/2023	2.094.991	1,81%	6,08	5,955	6,23	6,19
26/12/2023	2.213.907	2,36%	6,02	5,935	6,17	6,08
22/12/2023	1.549.310	3,13%	5,82	5,82	6,0701	5,94
21/12/2023	1.268.401	2,13%	5,73	5,70	5,85	5,76
20/12/2023	2.009.844	-6,78%	5,97	5,625	6,2675	5,64
19/12/2023	2.553.540	-0,33%	6,11	5,99	6,2675	6,05
18/12/2023	1.235.565	-1,94%	6,47	6,0399	6,255	6,07
15/12/2023	7.387.379	-3,73%	6,47	6,045	6,48	6,19
14/12/2023	4.040.383	2,06%	6,43	6,3212	6,58	6,43
13/12/2023	3.746.249	5,88%	5,93	5,72	6,30	6,30
12/12/2023	4.637.413	10,39%	5,85	5,295	6,085	5,95
11/12/2023	4.438.977	-5,27%	5,85	5,25	5,85	5,39
08/12/2023	2.982.868	0,35%	5,54	5,60	5,82	5,69
07/12/2023	5.661.431	2,90%	5,54	5,415	5,98	5,67
06/12/2023	9.544.015	-10,11%	5,52	4,98	5,705	5,51
05/12/2023	2.153.527	-0,97%	6,11	6,0418	6,375	6,13
04/12/2023	1.186.031	0,65%	5,93	6,0325	6,35	6,19
01/12/2023	3.250.559	4,59%	5,93	5,74	6,165	6,15
30/11/2023	2.188.311	8,29%	5,29	5,50	5,915	5,88
29/11/2023	1.651.286	0,74%	5,29	5,37	5,65	5,43
28/11/2023	1.395.610	1,32%	5,29	5,145	5,39	5,39
27/11/2023	1.607.862	-3,62%	5,48	5,255	5,50	5,32
24/11/2023	701.090	2,24%	5,36	5,33	5,635	5,49
23/11/2023	1.409.814	2,94%	5,14	5,10	5,38	5,25
22/11/2023	1.396.015	5,29%	5,14	5,10	5,38	5,37
21/11/2023	1.382.511	-5,56%	5,32	5,08	5,365	5,10
20/11/2023	1.512.807	0,94%	5,35	5,18	5,52	5,40
17/11/2023	1.863.249	4,09%	5,16	5,07	5,39	5,35
16/11/2023	2.501.399	-1,34%	5,20	4,89	5,24	5,14
15/11/2023	1.812.366	0,94%	5,26	5,21	5,525	5,37
14/11/2023	2.742.156	3,30%	5,39	5,15	5,44	5,32
13/11/2023	1.305.983	3,41%	4,97	4,885	5,16	5,15
10/11/2023	2.739.969	-0,60%	5,50	4,825	5,0899	4,98
09/11/2023	1.639.399	-8,59%	6,05	4,985	5,50	5,00
08/11/2023	1.937.314	-9,89%	6,05	5,42	6,05	5,47
07/11/2023	1.161.278	2,36%	5,97	5,91	6,21	6,07
06/11/2023	2.112.984	-1,82%	6,20	5,92	6,25	5,93
03/11/2023	3.814.713	7,09%	5,81	5,81	6,585	6,04
02/11/2023	2.822.379	-1,57%	5,92	5,21	5,92	5,64
01/11/2023	1.991.756	4,37%	5,49	5,4356	5,72	5,73
31/10/2023	1.468.812	0,00%	5,44	5,41	5,555	5,49
30/10/2023	1.590.113	3,39%	5,47	5,335	5,48	5,49
27/10/2023	1.355.913	-2,29%	5,47	5,23	5,53	5,335
26/10/2023	1.569.460	-0,18%	5,51	5,38	5,58	5,46
25/10/2023	921.795	-4,04%	5,61	5,40	5,68	5,47
24/10/2023	1.793.889	-1,04%	5,70	5,645	5,885	5,70
23/10/2023	1.161.792	-2,04%	5,70	5,64	5,94	5,76
20/10/2023	929.735	2,80%	5,80	5,6865	5,98	5,88
19/10/2023	873.872	-2,39%	5,80	5,545	5,82	5,72
18/10/2023	1.264.427	0,00%	5,90	5,72	6,01	5,86
17/10/2023	4.274.420	-1,35%	5,90	5,83	6,1775	5,86
16/10/2023	2.024.121	0,00%	6,32	5,72	5,98	5,94
13/10/2023	1.476.486	-0,67%	6,32	5,84	6,071	5,94
12/10/2023	1.618.450	-6,56%	6,42	5,97	6,32	5,98
11/10/2023	1.001.751	0,00%	6,42	6,20	6,452	6,40
10/10/2023	1.087.784	4,07%	6,10	6,06	6,42	6,40