BioCryst Pharmaceuticals Inc (BCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	1.288.301	5,91%	10,61	10,50	11,14	11,12
09/12/2022	1.019.006	-0,38%	10,43	10,43	10,6573	10,48
08/12/2022	1.337.030	-1,87%	10,76	10,46	10,95	10,52
07/12/2022	1.600.433	-1,56%	10,89	10,5601	11,1199	10,72
06/12/2022	9.005.513	-5,96%	11,48	10,75	11,485	10,89
05/12/2022	8.324.870	-9,46%	12,82	11,41	12,745	11,58
02/12/2022	4.983.015	-1,31%	12,82	12,69	12,93	12,79
01/12/2022	4.573.222	-2,99%	12,73	12,745	13,49	12,96
30/11/2022	4.953.303	5,70%	12,73	12,685	13,42	13,36
29/11/2022	4.892.970	3,10%	12,28	12,15	12,65	12,64
28/11/2022	3.202.170	-0,12%	12,37	12,178	12,61	12,265
25/11/2022	1.335.511	-1,53%	12,31	12,23	12,40	12,20
24/11/2022	2.607.082	-2,44%	12,72	12,295	12,82	12,39
23/11/2022	2.607.082	-2,44%	12,72	12,295	12,82	12,39
22/11/2022	4.461.039	1,68%	13,22	12,225	12,71	12,70
21/11/2022	4.586.186	0,48%	13,22	12,16	12,535	12,49
18/11/2022	4.515.401	1,72%	13,22	12,21	12,58	12,43
17/11/2022	4.283.401	-5,20%	13,22	12,07	12,78	12,22
16/11/2022	3.253.630	-2,64%	13,22	12,855	13,41	12,89
15/11/2022	5.380.149	-3,57%	14,00	13,045	14,20	13,22
14/11/2022	1.694.612	4,10%	13,15	13,00	13,975	13,71
11/11/2022	1.356.555	1,62%	12,32	12,875	13,28	13,17
10/11/2022	1.753.600	10,39%	12,32	12,27	13,117	12,96
09/11/2022	1.163.126	-3,01%	12,09	11,685	12,285	11,755
08/11/2022	1.457.791	2,45%	11,90	11,76	12,315	12,12
07/11/2022	1.240.514	-4,82%	12,44	11,82	12,47	11,84
04/11/2022	1.862.814	3,41%	12,10	12,05	12,50	12,44
03/11/2022	1.624.996	0,08%	11,94	11,74	12,355	12,03
02/11/2022	3.081.523	1,35%	12,13	12,005	13,15	12,02
01/11/2022	6.173.328	-11,16%	12,13	11,155	12,13	11,86
31/10/2022	1.628.279	-4,92%	13,94	13,29	13,94	13,35
28/10/2022	975.562	3,24%	13,70	13,3307	14,06	14,04
27/10/2022	882.844	-0,22%	13,95	13,57	14,11	13,84
26/10/2022	1.123.083	1,46%	14,20	13,65	14,20	13,87
25/10/2022	876.869	-0,80%	14,20	13,655	13,945	13,67
24/10/2022	1.827.285	-2,55%	14,20	13,38	14,225	13,78
21/10/2022	1.515.861	4,43%	13,97	13,4325	14,19	14,14
20/10/2022	707.488	0,07%	13,97	13,46	13,885	13,54
19/10/2022	1.098.410	-2,03%	13,97	13,375	13,9217	13,53
18/10/2022	1.444.070	0,84%	13,97	13,7219	14,315	13,805
17/10/2022	709.912	1,18%	14,15	13,40	13,80	13,69
14/10/2022	844.236	-2,73%	14,15	13,51	14,50	13,53
13/10/2022	1.308.147	0,58%	13,30	13,20	14,0807	13,91
12/10/2022	899.421	0,29%	13,73	13,215	13,93	13,83
11/10/2022	1.121.274	0,73%	13,66	13,415	14,265	13,79
10/10/2022	1.176.856	0,22%	13,71	13,38	13,915	13,69
07/10/2022	915.418	-5,28%	14,06	13,60	14,165	13,45
06/10/2022	1.031.409	0,35%	13,87	13,87	14,465	14,19
05/10/2022	1.513.583	0,50%	13,81	13,76	14,31	14,14
04/10/2022	3.664.323	9,92%	13,19	13,15	14,29	14,07
03/10/2022	1.136.209	1,59%	12,62	12,504	12,87	12,80
30/09/2022	859.496	1,94%	12,79	12,45	12,94	12,60
29/09/2022	557.253	-4,14%	12,79	12,26	12,8215	12,375
28/09/2022	663.285	3,12%	12,50	12,535	13,035	12,91
27/09/2022	1.107.557	3,39%	12,50	12,32	12,68	12,52
26/09/2022	742.060	-2,02%	12,50	12,08	12,56	12,11
23/09/2022	1.308.479	-2,68%	12,50	12,04	12,59	12,36
22/09/2022	674.406	-2,68%	12,93	12,63	13,03	12,70
21/09/2022	1.032.804	-2,54%	13,50	13,01	13,62	13,0299
20/09/2022	1.315.580	-1,55%	13,56	13,11	13,69	13,37
19/09/2022	1.665.103	3,27%	13,04	12,92	13,68	13,58
16/09/2022	1.811.607	2,49%	12,55	12,55	13,50	13,15
15/09/2022	1.442.854	-4,89%	13,44	12,77	13,555	12,83
14/09/2022	1.048.674	2,43%	13,22	13,02	13,555	13,49
13/09/2022	1.866.162	-4,43%	13,39	13,08	13,4998	13,17
12/09/2022	1.062.991	2,45%	13,46	13,10	13,79	13,78
09/09/2022	1.321.896	-2,11%	13,80	13,44	13,96	13,44
08/09/2022	1.542.005	1,01%	13,69	13,215	13,81	13,97
07/09/2022	1.287.845	1,54%	13,60	13,57	13,89	13,83
06/09/2022	918.498	-3,20%	14,04	13,595	14,105	13,62
05/09/2022	1.059.878	-0,21%	14,22	13,98	14,49	14,07
02/09/2022	1.059.878	-0,21%	14,22	13,98	14,49	14,07
01/09/2022	1.289.910	1,44%	13,79	13,405	14,12	14,10
31/08/2022	1.160.588	0,51%	13,83	13,78	14,18	13,90
30/08/2022	911.249	-0,86%	14,00	13,7153	14,21	13,83
29/08/2022	1.128.146	-2,17%	14,01	13,85	14,43	13,95
26/08/2022	1.403.368	-3,58%	14,91	14,239	14,955	14,26
25/08/2022	637.733	-0,14%	14,31	14,68	15,11	14,79
24/08/2022	1.099.751	2,39%	14,31	14,30	15,116	14,795
23/08/2022	1.277.716	3,36%	14,04	13,94	14,65	14,45
22/08/2022	1.175.525	-1,06%	14,34	13,90	14,62	13,98
19/08/2022	1.187.874	-1,40%	14,34	13,895	14,23	14,13
18/08/2022	1.194.059	0,56%	14,34	14,105	14,39	14,33
17/08/2022	1.134.285	-2,60%	14,59	14,25	14,6676	14,25
16/08/2022	940.507	-1,22%	14,78	14,52	14,865	14,63
15/08/2022	1.236.059	1,16%	14,57	14,50	14,925	14,81
12/08/2022	1.391.572	1,88%	14,60	14,44	14,86	14,64