BioCryst Pharmaceuticals Inc (BCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	4.700.476	12,48%	8,25	8,00	9,065	8,29
02-05-2023	1.907.464	-1,86%	7,50	7,2802	7,55	7,37
01-05-2023	1.699.494	-1,31%	7,59	7,45	7,63	7,51
28-04-2023	1.165.460	1,06%	7,49	7,48	7,67	7,61
27-04-2023	1.226.765	-1,18%	7,72	7,45	7,75	7,53
26-04-2023	1.133.097	1,74%	7,48	7,42	7,685	7,62
25-04-2023	1.675.912	-1,58%	7,58	7,41	7,58	7,49
24-04-2023	1.680.022	1,20%	7,48	7,355	7,61	7,61
21-04-2023	1.781.619	1,90%	7,40	7,27	7,545	7,52
20-04-2023	2.075.041	-1,47%	7,39	7,2708	7,55	7,38
19-04-2023	2.044.354	-0,13%	7,45	7,40	7,5434	7,49
18-04-2023	4.412.296	-7,06%	7,96	7,201	7,97	7,50
17-04-2023	4.120.540	0,00%	8,15	8,045	8,26	8,07
14-04-2023	2.306.920	-4,04%	8,38	8,00	8,38	8,07
13-04-2023	1.975.196	0,84%	8,41	8,385	8,6147	8,41
12-04-2023	864.303	-1,88%	8,59	8,335	8,5993	8,34
11-04-2023	1.020.777	-0,24%	8,57	8,45	8,58	8,50
10-04-2023	1.160.180	-1,84%	8,61	8,37	8,80	8,52
06-04-2023	1.813.077	1,76%	8,56	8,45	8,775	8,68
05-04-2023	1.290.098	2,77%	8,32	8,29	8,575	8,53
04-04-2023	2.241.192	-0,84%	8,41	8,22	8,43	8,30
03-04-2023	1.176.794	0,36%	8,31	8,23	8,485	8,37
31-03-2023	1.843.256	-0,60%	8,48	8,30	8,56	8,34
30-03-2023	1.448.741	-1,99%	8,64	8,31	8,705	8,39
29-03-2023	1.723.886	-0,35%	8,62	8,365	8,69	8,56
28-03-2023	1.353.058	1,54%	8,43	8,39	8,65	8,59
27-03-2023	981.147	-0,47%	8,48	8,37	8,565	8,46
24-03-2023	1.664.324	4,68%	8,11	8,08	8,565	8,50
23-03-2023	1.377.124	2,27%	8,05	7,95	8,315	8,12
22-03-2023	1.287.133	-2,82%	8,16	7,92	8,24	7,94
21-03-2023	1.191.016	2,00%	8,05	7,95	8,235	8,17
20-03-2023	1.389.763	-1,11%	8,13	7,95	8,13	8,01
17-03-2023	3.906.744	-0,86%	8,08	8,005	8,18	8,10
16-03-2023	1.126.556	-2,39%	8,35	8,165	8,43	8,17
15-03-2023	1.947.947	0,60%	8,20	8,15	8,61	8,37
14-03-2023	2.198.726	0,12%	8,50	8,26	8,60	8,32
13-03-2023	2.992.584	0,24%	8,29	8,19	8,54	8,31
10-03-2023	3.196.013	0,97%	8,18	7,8225	8,31	8,29
09-03-2023	2.860.491	-4,09%	8,58	8,095	8,62	8,21
08-03-2023	1.495.710	-1,04%	8,65	8,395	8,675	8,56
07-03-2023	1.057.207	-2,15%	8,88	8,65	8,90	8,65
06-03-2023	2.664.702	0,57%	8,79	8,67	8,85	8,84
03-03-2023	1.750.832	-0,79%	8,93	8,74	8,9497	8,79
02-03-2023	1.773.677	0,34%	8,73	8,62	8,905	8,86
01-03-2023	2.252.352	-0,23%	8,90	8,635	8,99	8,83
28-02-2023	4.405.651	-1,99%	9,00	8,78	9,135	8,85
27-02-2023	2.423.511	-0,77%	9,20	8,975	9,20	9,03
24-02-2023	1.508.702	-3,60%	9,33	9,055	9,33	9,10
23-02-2023	1.901.348	-3,38%	9,65	9,245	9,72	9,44
22-02-2023	3.260.293	13,08%	9,18	8,83	9,85	9,77
21-02-2023	8.061.884	-15,29%	8,75	8,1208	9,10	8,64
20-02-2023	1.628.206	2,82%	9,97	9,63	10,20	10,20
17-02-2023	1.628.206	2,82%	9,97	9,63	10,20	10,20
16-02-2023	1.527.200	-2,36%	10,11	9,845	10,16	9,92
15-02-2023	1.167.216	-1,74%	10,31	10,05	10,33	10,16
14-02-2023	1.611.182	0,68%	10,25	10,105	10,43	10,34
13-02-2023	897.702	-0,39%	10,35	10,085	10,35	10,27
10-02-2023	1.210.818	0,98%	10,26	10,135	10,41	10,31
09-02-2023	1.008.786	-0,49%	10,36	10,20	10,52	10,21
08-02-2023	1.037.492	-3,93%	10,62	10,26	10,745	10,26
07-02-2023	1.047.942	0,38%	10,67	10,40	10,735	10,68
06-02-2023	1.422.004	0,85%	10,54	10,29	10,67	10,64
03-02-2023	1.187.329	-1,77%	10,58	10,50	10,7801	10,55
02-02-2023	1.378.422	2,09%	10,64	10,485	10,86	10,74
01-02-2023	1.564.234	-0,28%	10,59	10,21	10,645	10,52
31-01-2023	1.405.935	2,03%	10,34	10,34	10,59	10,55
30-01-2023	820.663	-2,27%	10,55	10,30	10,63	10,34
27-01-2023	1.020.153	-1,86%	10,80	10,56	10,97	10,58
26-01-2023	936.322	-0,09%	10,90	10,64	10,94	10,78
25-01-2023	1.300.946	-2,00%	10,93	10,575	11,03	10,79
24-01-2023	1.293.337	3,58%	10,64	10,54	11,11	11,01
23-01-2023	1.559.901	2,21%	10,46	10,35	10,74	10,63
20-01-2023	1.710.861	3,90%	10,12	10,00	10,479	10,40
19-01-2023	1.502.226	-0,99%	10,13	9,98	10,34	10,01
18-01-2023	1.682.965	1,10%	10,06	9,995	10,37	10,11
17-01-2023	1.587.693	-1,58%	10,14	9,94	10,19	10,00
16-01-2023	2.930.024	-1,55%	10,20	10,04	10,46	10,16
13-01-2023	2.930.024	-1,55%	10,20	10,04	10,46	10,16
12-01-2023	2.292.912	2,99%	10,00	9,85	10,34	10,32
11-01-2023	3.094.892	-6,27%	10,72	9,94	10,72	10,02
10-01-2023	2.490.441	0,66%	10,55	10,43	10,8001	10,70
09-01-2023	5.387.609	-10,07%	11,23	9,55	11,36	10,63
06-01-2023	2.394.903	-2,73%	11,80	11,625	12,21	11,40
05-01-2023	1.360.038	-1,01%	11,64	11,32	11,785	11,72
04-01-2023	2.703.693	3,41%	11,50	11,40	11,98	11,84
03-01-2023	2.471.832	-0,26%	11,52	11,005	11,62	11,45
02-01-2023	1.379.281	0,27%	11,07	10,965	11,515	11,20
30-12-2022	1.379.281	0,27%	11,07	10,965	11,515	11,20
29-12-2022	1.752.455	3,24%	10,92	10,78	11,345	11,17
28-12-2022	856.427	-0,92%	10,89	10,7117	11,04	10,82
27-12-2022	997.692	-4,63%	11,40	10,80	11,47	10,92
23-12-2022	1.391.235	2,61%	11,23	11,0499	11,535	11,4815
22-12-2022	1.145.444	3,32%	10,70	10,63	11,20	11,19
21-12-2022	1.287.684	1,88%	10,64	10,58	11,01	10,83
20-12-2022	1.098.961	0,00%	10,55	10,52	10,90	10,63
19-12-2022	1.550.219	-3,11%	10,96	10,515	11,06	10,60
16-12-2022	4.824.531	1,20%	10,44	10,36	11,005	10,94
15-12-2022	3.585.386	-3,22%	10,50	10,48	11,42	10,81
14-12-2022	984.632	0,54%	11,07	10,965	11,315	11,17
13-12-2022	1.356.790	-0,09%	11,39	10,81	11,47	11,11