Cardiff Oncology Inc (CRDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	182.647	2,25%	1,78	1,78	1,93	1,82
27-02-2024	91.831	4,09%	1,74	1,72	1,835	1,78
26-02-2024	86.902	2,40%	1,70	1,66	1,76	1,71
23-02-2024	43.957	-0,60%	1,70	1,65	1,71	1,67
22-02-2024	52.733	0,00%	1,70	1,65	1,73	1,68
21-02-2024	44.354	-1,18%	1,70	1,66	1,73	1,68
20-02-2024	41.099	0,00%	1,71	1,69	1,76	1,73
19-02-2024	12.985	0,00%	1,71	1,71	1,78	1,73
16-02-2024	12.985	-0,58%	1,71	1,71	1,78	1,73
15-02-2024	157.876	0,58%	1,75	1,70	1,82	1,75
14-02-2024	98.506	4,82%	1,71	1,66	1,7699	1,74
13-02-2024	166.528	-9,34%	1,85	1,64	1,78	1,65
12-02-2024	81.185	0,55%	1,85	1,7703	1,85	1,82
09-02-2024	87.616	0,56%	1,83	1,7601	1,89	1,81
08-02-2024	123.524	-3,74%	1,74	1,78	1,90	1,80
07-02-2024	252.877	2,21%	1,74	1,73	1,90	1,85
06-02-2024	711.237	20,13%	1,50	1,4889	1,88	1,79
05-02-2024	275.366	-6,29%	1,62	1,44	1,6212	1,49
02-02-2024	76.169	-1,85%	1,62	1,5284	1,657	1,59
01-02-2024	267.396	3,21%	1,55	1,59	1,71	1,61
31-01-2024	78.198	1,30%	1,55	1,55	1,62	1,56
30-01-2024	26.903	-2,53%	1,49	1,53	1,5767	1,54
29-01-2024	49.634	6,04%	1,49	1,49	1,58	1,58
26-01-2024	36.646	0,00%	1,48	1,46	1,5094	1,49
25-01-2024	46.343	-1,65%	1,52	1,47	1,5599	1,49
24-01-2024	64.975	-0,98%	1,57	1,47	1,5676	1,515
23-01-2024	40.635	0,66%	1,51	1,51	1,5699	1,53
22-01-2024	49.860	0,66%	1,52	1,51	1,56	1,52
19-01-2024	54.040	2,72%	1,49	1,46	1,609	1,51
18-01-2024	68.207	0,00%	1,49	1,45	1,52	1,47
17-01-2024	179.951	1,84%	1,59	1,47	1,60	1,66
16-01-2024	93.348	-3,55%	1,71	1,60	1,69	1,63
15-01-2024	81.978	2,34%	1,71	1,674	1,73	1,75
12-01-2024	81.978	2,34%	1,71	1,674	1,73	1,75
11-01-2024	64.042	-2,84%	1,78	1,70	1,78	1,71
10-01-2024	63.287	1,13%	1,77	1,7201	1,7985	1,79
09-01-2024	88.676	1,14%	1,58	1,71	1,79	1,77
08-01-2024	236.066	11,47%	1,58	1,52	1,76	1,75
05-01-2024	101.319	-5,42%	1,51	1,56	1,6581	1,57
04-01-2024	274.521	8,50%	1,51	1,51	1,681	1,66
03-01-2024	31.353	0,00%	1,52	1,47	1,535	1,53
02-01-2024	53.552	3,38%	1,48	1,46	1,54	1,53
29-12-2023	141.885	2,07%	1,50	1,41	1,52	1,48
28-12-2023	144.588	-3,95%	1,51	1,43	1,55	1,46
27-12-2023	109.290	-1,94%	1,51	1,51	1,55	1,52
26-12-2023	98.911	5,44%	1,51	1,48	1,55	1,55
22-12-2023	112.563	-0,68%	1,49	1,46	1,5599	1,47
21-12-2023	59.774	2,78%	1,38	1,3701	1,50	1,48
20-12-2023	188.126	5,88%	1,38	1,3701	1,52	1,44
19-12-2023	159.950	1,85%	1,35	1,30	1,39	1,375
18-12-2023	66.832	-2,86%	1,32	1,32	1,38	1,36
15-12-2023	92.749	3,73%	1,32	1,27	1,38	1,39
14-12-2023	97.449	1,52%	1,32	1,27	1,34	1,34
13-12-2023	81.745	3,94%	1,27	1,26	1,32	1,32
12-12-2023	54.885	-0,78%	1,31	1,2597	1,29	1,27
11-12-2023	41.776	-1,54%	1,31	1,25	1,33	1,28
08-12-2023	58.252	0,00%	1,31	1,2657	1,31	1,30
07-12-2023	84.523	-2,99%	1,31	1,21	1,33	1,30
06-12-2023	131.203	0,75%	1,31	1,31	1,40	1,34
05-12-2023	73.858	3,10%	1,21	1,26	1,34	1,33
04-12-2023	60.836	3,18%	1,21	1,21	1,30	1,30
01-12-2023	37.714	0,81%	1,22	1,2101	1,2603	1,24
30-11-2023	69.070	1,65%	1,21	1,21	1,2561	1,23
29-11-2023	55.911	-0,80%	1,27	1,2001	1,27	1,24
28-11-2023	57.127	5,93%	1,19	1,1704	1,25	1,25
27-11-2023	100.666	-3,28%	1,20	1,1501	1,28	1,18
24-11-2023	54.036	2,51%	1,19	1,1892	1,225	1,2199
23-11-2023	92.248	4,35%	1,19	1,13	1,20	1,20
22-11-2023	92.232	3,48%	1,19	1,13	1,20	1,19
21-11-2023	49.229	-0,86%	1,18	1,12	1,16	1,15
20-11-2023	93.971	-3,33%	1,19	1,13	1,19	1,16
17-11-2023	104.979	13,21%	1,07	1,065	1,20	1,20
16-11-2023	122.697	-12,40%	1,20	1,06	1,20	1,06
15-11-2023	325.481	16,51%	1,03	1,03	1,22	1,20
14-11-2023	157.284	0,97%	1,02	1,00	1,08	1,04
13-11-2023	98.328	4,00%	1,00	0,98	1,03	1,04
10-11-2023	140.000	1,98%	0,99	0,94	1,01	1,00
09-11-2023	202.005	-10,03%	1,08	0,97	1,105	0,9807
08-11-2023	65.167	0,00%	1,10	1,0699	1,105	1,09
07-11-2023	135.010	0,93%	1,10	1,0612	1,12	1,09
06-11-2023	214.222	-2,70%	1,08	1,06	1,12	1,08
03-11-2023	152.754	-2,63%	1,05	1,10	1,14	1,11
02-11-2023	122.197	9,52%	1,05	1,03	1,14	1,15
01-11-2023	96.603	-1,87%	1,05	1,03	1,09	1,05
31-10-2023	66.651	-3,60%	1,08	1,05	1,12	1,07
30-10-2023	91.744	6,57%	1,04	1,0332	1,12	1,119
27-10-2023	65.687	0,96%	1,04	1,025	1,0895	1,0399
26-10-2023	77.391	0,98%	0,99	0,9624	1,05	1,03
25-10-2023	155.041	6,25%	0,99	0,99	1,02	1,02
24-10-2023	217.265	-1,35%	1,10	0,952	1,02	0,9649
23-10-2023	383.112	-10,27%	1,10	0,9712	1,10	0,9781
20-10-2023	132.465	0,00%	1,14	1,07	1,1201	1,08
19-10-2023	104.609	-6,90%	1,22	1,08	1,22	1,08
18-10-2023	91.605	-5,74%	1,22	1,15	1,24	1,15
17-10-2023	197.814	5,17%	1,16	1,15	1,24	1,22
16-10-2023	183.768	4,51%	1,08	1,08	1,18	1,16
13-10-2023	140.073	-1,77%	1,18	1,09	1,14	1,11
12-10-2023	357.881	-4,24%	1,23	1,09	1,185	1,1395
11-10-2023	155.796	-4,03%	1,23	1,19	1,24	1,19
10-10-2023	105.370	1,64%	1,20	1,15	1,24	1,24