Cardiff Oncology Inc (CRDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	219.473	0,00%	1,21	1,15	1,24	1,22
06-10-2023	195.569	0,83%	1,21	1,17	1,22	1,22
05-10-2023	347.773	0,00%	1,21	1,13	1,23	1,18
04-10-2023	346.124	-7,81%	1,26	1,18	1,26	1,18
03-10-2023	413.758	-1,54%	1,31	1,20	1,3199	1,28
02-10-2023	482.418	-6,48%	1,31	1,28	1,32	1,30
29-09-2023	804.561	-2,80%	1,45	1,31	1,46	1,39
28-09-2023	1.630.859	-10,00%	1,91	1,38	1,46	1,44
27-09-2023	12.098.375	-1,24%	1,91	1,59	2,005	1,60
26-09-2023	132.012	0,62%	1,57	1,55	1,66	1,62
25-09-2023	157.548	0,00%	1,62	1,56	1,6399	1,61
22-09-2023	33.967	-1,83%	1,64	1,6001	1,667	1,61
21-09-2023	49.278	0,61%	1,61	1,60	1,655	1,64
20-09-2023	56.039	0,00%	1,70	1,6125	1,655	1,63
19-09-2023	84.444	-3,55%	1,70	1,61	1,7199	1,63
18-09-2023	104.496	-2,31%	1,83	1,622	1,75	1,69
15-09-2023	119.734	-5,72%	1,83	1,73	1,8513	1,73
14-09-2023	75.069	5,76%	1,98	1,7297	1,84	1,835
13-09-2023	127.086	-1,70%	1,98	1,675	1,80	1,735
12-09-2023	109.812	-7,65%	1,98	1,765	2,01	1,81
11-09-2023	237.912	6,52%	1,76	1,77	2,0193	1,96
08-09-2023	83.602	2,79%	1,76	1,76	1,875	1,84
07-09-2023	172.597	4,07%	1,70	1,66	1,82	1,79
06-09-2023	80.321	-4,97%	1,81	1,71	1,83	1,72
05-09-2023	176.868	-2,16%	1,86	1,80	1,90	1,81
04-09-2023	46.094	0,54%	1,79	1,83	1,8995	1,85
01-09-2023	46.094	0,54%	1,79	1,83	1,8995	1,85
31-08-2023	71.596	2,79%	1,79	1,7802	1,86	1,84
30-08-2023	58.090	-4,28%	1,86	1,78	1,8599	1,79
29-08-2023	35.130	3,89%	1,83	1,8112	1,87	1,87
28-08-2023	43.187	-2,17%	1,85	1,80	1,90	1,80
25-08-2023	57.962	-0,54%	1,82	1,8001	1,86	1,84
24-08-2023	70.315	-1,07%	1,85	1,79	1,86	1,85
23-08-2023	53.562	1,08%	1,86	1,83	1,90	1,87
22-08-2023	73.322	2,21%	1,86	1,76	1,855	1,85
21-08-2023	122.211	-1,63%	1,92	1,762	1,9252	1,81
18-08-2023	204.003	-4,17%	1,92	1,81	1,9252	1,84
17-08-2023	133.312	1,59%	2,00	1,85	2,015	1,92
16-08-2023	275.851	-5,50%	2,00	1,80	2,0387	1,89
15-08-2023	204.066	0,00%	2,09	1,97	2,07	2,00
14-08-2023	176.107	1,01%	2,09	1,95	2,04	2,00
11-08-2023	1.107.079	-4,35%	2,09	1,95	2,38	1,98
10-08-2023	681.159	8,38%	2,10	1,95	2,19	2,07
09-08-2023	1.312.857	-12,39%	1,95	1,90	2,24	1,91
08-08-2023	14.868.291	36,94%	1,74	1,68	2,79	2,15
07-08-2023	93.461	-8,19%	1,74	1,56	1,74	1,57
04-08-2023	96.837	1,18%	1,70	1,6701	1,79	1,71
03-08-2023	60.580	-1,17%	1,73	1,665	1,73	1,69
02-08-2023	137.940	-7,57%	1,80	1,682	1,8388	1,71
01-08-2023	233.153	4,52%	1,80	1,70	1,8988	1,85
31-07-2023	382.441	10,63%	1,43	1,43	1,80	1,77
28-07-2023	127.301	11,89%	1,43	1,43	1,65	1,60
27-07-2023	114.160	-2,06%	1,49	1,41	1,49	1,43
26-07-2023	67.766	1,39%	1,48	1,4299	1,48	1,46
25-07-2023	165.187	-3,36%	1,48	1,42	1,51	1,44
24-07-2023	113.783	-0,67%	1,49	1,4588	1,51	1,49
21-07-2023	58.966	0,67%	1,49	1,46	1,50	1,50
20-07-2023	97.626	-2,61%	1,51	1,48	1,57	1,49
19-07-2023	71.550	1,33%	1,45	1,47	1,516	1,53
18-07-2023	94.981	6,34%	1,45	1,4399	1,516	1,51
17-07-2023	69.485	0,71%	1,41	1,40	1,45	1,42
14-07-2023	55.772	-2,08%	1,40	1,39	1,44	1,41
13-07-2023	141.262	1,41%	1,40	1,38	1,48	1,44
12-07-2023	69.988	-2,07%	1,48	1,3885	1,49	1,42
11-07-2023	56.936	-2,03%	1,48	1,43	1,49	1,45
10-07-2023	55.951	2,07%	1,45	1,40	1,50	1,48
07-07-2023	59.709	1,40%	1,40	1,39	1,49	1,45
06-07-2023	91.870	-2,06%	1,41	1,38	1,46	1,43
05-07-2023	117.431	5,07%	1,41	1,38	1,46	1,45
04-07-2023	148.712	-4,08%	1,45	1,36	1,47	1,41
03-07-2023	148.663	-4,08%	1,45	1,36	1,47	1,41
30-06-2023	105.487	0,00%	1,43	1,44	1,49	1,47
29-06-2023	80.555	3,52%	1,43	1,4298	1,48	1,47
28-06-2023	100.633	-3,40%	1,48	1,41	1,48	1,42
27-06-2023	213.010	-2,65%	1,54	1,40	1,5599	1,47
26-06-2023	123.741	2,72%	1,49	1,4301	1,64	1,51
23-06-2023	78.760	-0,68%	1,51	1,43	1,48	1,47
22-06-2023	78.817	-2,63%	1,51	1,46	1,52	1,48
21-06-2023	69.086	-2,56%	1,57	1,51	1,57	1,52
20-06-2023	123.780	-0,64%	1,60	1,52	1,58	1,56
19-06-2023	82.335	-1,26%	1,60	1,55	1,62	1,57
16-06-2023	82.335	-1,26%	1,60	1,55	1,62	1,57
15-06-2023	35.651	0,00%	1,60	1,5601	1,5906	1,59
14-06-2023	34.699	-0,63%	1,60	1,56	1,6484	1,59
13-06-2023	40.584	-1,24%	1,60	1,59	1,652	1,60
12-06-2023	53.703	0,00%	1,72	1,60	1,6624	1,62
09-06-2023	43.699	-0,61%	1,64	1,61	1,6624	1,62
08-06-2023	119.892	-6,86%	1,76	1,605	1,7699	1,63
07-06-2023	170.167	4,17%	1,67	1,67	1,88	1,75
06-06-2023	105.393	2,44%	1,65	1,61	1,70	1,68
05-06-2023	63.815	0,61%	1,64	1,6008	1,6499	1,64
02-06-2023	91.063	3,17%	1,60	1,56	1,63	1,63
01-06-2023	30.540	1,86%	1,57	1,58	1,63	1,64
31-05-2023	80.897	-2,41%	1,62	1,58	1,72	1,61
30-05-2023	80.897	-2,41%	1,62	1,58	1,72	1,62
29-05-2023	77.209	2,47%	1,62	1,58	1,6801	1,66
26-05-2023	77.209	2,47%	1,62	1,58	1,6801	1,66
25-05-2023	44.628	-4,71%	1,70	1,62	1,7005	1,62
24-05-2023	57.345	-2,86%	1,73	1,66	1,7315	1,70
23-05-2023	66.299	3,55%	1,70	1,70	1,77	1,75