Cardiff Oncology Inc (CRDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	223.213	2,94%	1,35	1,30	1,40	1,40
29/12/2022	162.635	5,43%	1,29	1,28	1,39	1,36
28/12/2022	231.480	1,58%	1,27	1,26	1,335	1,29
27/12/2022	185.728	0,79%	1,28	1,25	1,2973	1,27
23/12/2022	41.948	-0,39%	1,27	1,25	1,27	1,265
22/12/2022	129.257	4,10%	1,22	1,22	1,29	1,27
21/12/2022	77.641	0,00%	1,23	1,22	1,27	1,22
20/12/2022	266.606	-2,40%	1,25	1,20	1,3239	1,22
19/12/2022	163.641	-5,30%	1,31	1,25	1,3249	1,25
16/12/2022	146.945	-5,71%	1,38	1,31	1,43	1,32
15/12/2022	103.674	-0,71%	1,40	1,38	1,42	1,40
14/12/2022	102.619	1,44%	1,41	1,38	1,44	1,41
13/12/2022	45.880	3,73%	1,39	1,36	1,40	1,39
12/12/2022	192.772	-6,29%	1,35	1,33	1,39	1,34
09/12/2022	35.619	-2,72%	1,46	1,42	1,51	1,43
08/12/2022	62.713	3,52%	1,41	1,40	1,50	1,47
07/12/2022	91.107	-4,70%	1,52	1,41	1,52	1,42
06/12/2022	517.246	-4,49%	1,55	1,4612	1,54	1,49
05/12/2022	418.612	-0,64%	1,57	1,53	1,59	1,56
02/12/2022	718.206	6,08%	1,48	1,46	1,57	1,57
01/12/2022	559.016	-6,29%	1,50	1,48	1,615	1,49
30/11/2022	762.604	8,90%	1,50	1,50	1,64	1,59
29/11/2022	256.581	2,84%	1,43	1,3661	1,49	1,45
28/11/2022	625.252	0,73%	1,33	1,35	1,42	1,4002
25/11/2022	397.690	0,00%	1,33	1,375	1,405	1,38
24/11/2022	996.472	6,98%	1,33	1,31	1,4583	1,38
23/11/2022	996.472	6,98%	1,33	1,31	1,4583	1,38
22/11/2022	391.083	-4,44%	1,33	1,27	1,34	1,29
21/11/2022	833.564	3,85%	1,31	1,205	1,355	1,35
18/11/2022	705.712	0,78%	1,31	1,28	1,3599	1,29
17/11/2022	382.126	-1,54%	1,31	1,26	1,335	1,28
16/11/2022	379.764	-2,99%	1,31	1,2801	1,35	1,30
15/11/2022	889.668	3,08%	1,31	1,3105	1,37	1,34
14/11/2022	292.548	-5,76%	1,31	1,30	1,39	1,31
11/11/2022	90.332	5,26%	1,31	1,31	1,41	1,40
10/11/2022	182.392	3,94%	1,31	1,31	1,3801	1,32
09/11/2022	206.468	-4,51%	1,31	1,25	1,325	1,27
08/11/2022	93.807	0,00%	1,34	1,30	1,3799	1,32
07/11/2022	171.237	-6,34%	1,42	1,305	1,439	1,33
04/11/2022	232.158	0,70%	1,41	1,37	1,47	1,43
03/11/2022	154.746	-5,37%	1,65	1,4014	1,505	1,41
02/11/2022	270.142	-8,13%	1,65	1,4701	1,6069	1,47
01/11/2022	70.595	-1,84%	1,65	1,59	1,65	1,60
31/10/2022	174.064	5,13%	1,58	1,56	1,64	1,64
28/10/2022	70.099	3,31%	1,50	1,49	1,56	1,56
27/10/2022	63.229	-2,58%	1,56	1,49	1,565	1,51
26/10/2022	154.590	1,97%	1,55	1,53	1,62	1,55
25/10/2022	120.254	8,51%	1,41	1,44	1,5497	1,53
24/10/2022	162.520	-2,76%	1,47	1,36	1,45	1,41
21/10/2022	88.560	-1,36%	1,47	1,42	1,4899	1,45
20/10/2022	85.872	-2,00%	1,50	1,455	1,535	1,47
19/10/2022	143.286	-5,66%	1,55	1,48	1,64	1,50
18/10/2022	106.118	2,26%	1,60	1,5494	1,639	1,585
17/10/2022	144.846	0,65%	1,56	1,52	1,6109	1,55
14/10/2022	80.454	-4,94%	1,56	1,54	1,68	1,54
13/10/2022	123.938	-0,61%	1,56	1,5507	1,65	1,62
12/10/2022	113.579	7,24%	1,56	1,53	1,63	1,63
11/10/2022	167.357	0,66%	1,53	1,49	1,625	1,52
10/10/2022	177.771	1,69%	1,50	1,44	1,53	1,505
07/10/2022	208.156	-7,50%	1,59	1,475	1,60	1,48
06/10/2022	173.492	1,27%	1,58	1,54	1,628	1,60
05/10/2022	223.541	-4,82%	1,60	1,56	1,6691	1,58
04/10/2022	238.806	6,41%	1,60	1,5993	1,685	1,66
03/10/2022	236.135	1,30%	1,56	1,515	1,62	1,56
30/09/2022	238.250	-1,30%	1,56	1,515	1,63	1,52
29/09/2022	219.803	-7,53%	1,58	1,50	1,61	1,535
28/09/2022	321.244	7,10%	1,54	1,53	1,66	1,66
27/09/2022	208.163	0,65%	1,56	1,50	1,59	1,55
26/09/2022	260.174	-1,91%	1,62	1,53	1,68	1,54
23/09/2022	281.656	-1,22%	1,62	1,50	1,635	1,62
22/09/2022	312.467	-4,65%	1,67	1,59	1,67	1,64
21/09/2022	288.709	-0,58%	1,76	1,67	1,7997	1,72
20/09/2022	754.163	-0,29%	1,73	1,62	1,7873	1,725
19/09/2022	980.445	9,49%	1,64	1,59	1,765	1,73
16/09/2022	1.056.232	-5,39%	1,68	1,5301	1,6498	1,58
15/09/2022	1.261.453	3,09%	1,68	1,64	1,78	1,67
14/09/2022	2.080.957	-14,29%	1,89	1,60	1,95	1,62
13/09/2022	2.843.428	-39,88%	2,50	1,88	2,71	1,93
12/09/2022	716.693	11,03%	3,04	2,8395	3,31	3,22
09/09/2022	293.742	0,69%	2,92	2,84	3,015	2,90
08/09/2022	376.759	2,12%	2,78	2,705	3,04	2,89
07/09/2022	247.413	11,77%	2,56	2,5448	2,83	2,85
06/09/2022	295.852	-9,25%	2,85	2,505	2,85	2,55
05/09/2022	304.355	-1,06%	2,85	2,67	2,85	2,81
02/09/2022	304.355	-1,06%	2,85	2,67	2,85	2,81
01/09/2022	241.528	5,95%	2,68	2,60	2,845	2,85
31/08/2022	182.198	12,03%	2,45	2,4369	2,715	2,70
30/08/2022	116.671	-2,43%	2,46	2,37	2,46	2,41
29/08/2022	177.827	-5,92%	2,52	2,46	2,67	2,465
26/08/2022	228.272	-6,43%	2,78	2,515	2,78	2,62
25/08/2022	183.934	0,72%	2,80	2,65	2,8153	2,80
24/08/2022	254.448	10,76%	2,54	2,53	2,91	2,78
23/08/2022	85.478	4,15%	2,45	2,40	2,525	2,51
22/08/2022	197.377	-4,00%	2,62	2,40	2,54	2,40
19/08/2022	111.608	-5,30%	2,62	2,50	2,65	2,50
18/08/2022	256.198	-1,86%	2,68	2,46	2,69	2,64
17/08/2022	337.995	-2,89%	2,77	2,59	2,7831	2,69
16/08/2022	300.040	-7,95%	3,01	2,745	3,06	2,78
15/08/2022	390.244	-0,66%	3,00	2,87	3,0913	3,02
12/08/2022	145.405	0,66%	3,02	2,97	3,10	3,04