CareDx Inc (CDNA)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
4,87%
|
15,37
|
14,82
|
15,54
|
15,50
|
17-05-2024 |
657.180 |
4,87%
|
15,37
|
14,82
|
15,54
|
15,50
|
16-05-2024 |
439.441 |
0,00%
|
14,73
|
14,38
|
14,90
|
14,78
|
15-05-2024 |
523.141 |
-3,02%
|
15,10
|
14,585
|
16,15
|
14,78
|
14-05-2024 |
865.411 |
1,74%
|
15,10
|
15,00
|
15,86
|
15,24
|
13-05-2024 |
1.155.487 |
1,01%
|
15,00
|
14,71
|
15,91
|
14,98
|
10-05-2024 |
1.724.135 |
34,09%
|
12,63
|
12,5301
|
15,30
|
14,83
|
09-05-2024 |
1.253.636 |
8,64%
|
10,17
|
10,00
|
11,09
|
11,06
|
08-05-2024 |
447.105 |
-2,86%
|
10,20
|
10,0003
|
10,50
|
10,18
|
07-05-2024 |
505.954 |
2,95%
|
10,20
|
9,94
|
10,51
|
10,48
|
06-05-2024 |
495.987 |
4,73%
|
9,76
|
9,64
|
10,34
|
10,18
|
03-05-2024 |
494.663 |
4,85%
|
9,70
|
9,44
|
10,22
|
9,72
|
02-05-2024 |
437.124 |
0,98%
|
8,00
|
8,96
|
9,49
|
9,27
|
01-05-2024 |
1.740.885 |
18,30%
|
8,00
|
8,43
|
9,96
|
9,18
|
30-04-2024 |
523.847 |
-5,43%
|
8,00
|
7,835
|
8,32
|
7,755
|
29-04-2024 |
489.866 |
8,47%
|
7,62
|
7,61
|
8,43
|
8,20
|
26-04-2024 |
364.715 |
0,00%
|
8,43
|
7,42
|
7,84
|
7,56
|
25-04-2024 |
241.871 |
-5,26%
|
8,43
|
7,53
|
7,7899
|
7,56
|
24-04-2024 |
276.161 |
-3,04%
|
8,43
|
7,965
|
8,37
|
7,98
|
23-04-2024 |
294.954 |
0,73%
|
8,43
|
8,195
|
8,7573
|
8,23
|
22-04-2024 |
317.306 |
-1,69%
|
8,43
|
8,005
|
8,47
|
8,17
|
19-04-2024 |
316.322 |
2,97%
|
7,98
|
7,98
|
8,34
|
8,31
|
18-04-2024 |
463.210 |
-2,54%
|
8,30
|
8,07
|
8,50
|
8,07
|
17-04-2024 |
1.005.740 |
5,48%
|
8,00
|
7,91
|
8,42
|
8,28
|
16-04-2024 |
304.496 |
-4,27%
|
9,40
|
7,845
|
8,09
|
7,85
|
15-04-2024 |
264.012 |
-3,87%
|
9,40
|
8,00
|
8,60
|
8,20
|
12-04-2024 |
490.382 |
-6,67%
|
9,40
|
8,465
|
9,095
|
8,53
|
11-04-2024 |
363.872 |
-1,30%
|
9,40
|
9,07
|
9,34
|
9,14
|
10-04-2024 |
370.738 |
-6,94%
|
9,40
|
9,1425
|
9,49
|
9,26
|
09-04-2024 |
290.287 |
4,41%
|
9,59
|
9,59
|
10,145
|
9,95
|
08-04-2024 |
136.932 |
-1,04%
|
10,19
|
9,53
|
9,77
|
9,53
|
05-04-2024 |
232.281 |
-1,74%
|
10,19
|
9,51
|
9,94
|
9,63
|
04-04-2024 |
497.724 |
-2,39%
|
10,19
|
9,79
|
10,30
|
9,80
|
03-04-2024 |
176.820 |
0,91%
|
9,84
|
9,805
|
10,15
|
10,04
|
02-04-2024 |
418.629 |
-3,59%
|
9,71
|
10,00
|
10,71
|
9,95
|
01-04-2024 |
378.752 |
-2,55%
|
9,71
|
10,07
|
10,71
|
10,32
|
28-03-2024 |
457.478 |
0,67%
|
9,71
|
10,2797
|
11,10
|
10,59
|
27-03-2024 |
545.964 |
9,93%
|
9,71
|
9,45
|
10,535
|
10,52
|
26-03-2024 |
448.477 |
-1,54%
|
9,96
|
9,552
|
10,06
|
9,57
|
25-03-2024 |
180.006 |
1,89%
|
9,54
|
9,54
|
9,98
|
9,72
|
22-03-2024 |
292.926 |
-3,83%
|
9,74
|
9,47
|
9,93
|
9,54
|
21-03-2024 |
348.947 |
-1,00%
|
9,74
|
9,92
|
10,56
|
9,92
|
20-03-2024 |
452.129 |
1,73%
|
9,74
|
9,38
|
10,20
|
10,02
|
19-03-2024 |
344.633 |
-0,40%
|
9,89
|
9,78
|
10,12
|
9,85
|
18-03-2024 |
382.516 |
-2,47%
|
10,10
|
9,78
|
10,32
|
9,89
|
15-03-2024 |
2.373.961 |
1,71%
|
9,86
|
9,86
|
10,40
|
10,14
|
14-03-2024 |
497.821 |
-5,32%
|
10,94
|
9,90
|
10,535
|
9,97
|
13-03-2024 |
580.423 |
-4,45%
|
11,35
|
10,29
|
11,27
|
10,53
|
12-03-2024 |
590.907 |
-2,56%
|
11,35
|
10,95
|
11,58
|
11,02
|
11-03-2024 |
394.556 |
-4,07%
|
12,15
|
11,26
|
11,98
|
11,31
|
08-03-2024 |
424.848 |
-1,26%
|
12,15
|
11,12
|
12,5289
|
11,79
|
07-03-2024 |
448.671 |
1,88%
|
11,97
|
11,41
|
12,2299
|
11,94
|
06-03-2024 |
383.704 |
1,03%
|
11,97
|
11,33
|
11,96
|
11,72
|
05-03-2024 |
482.550 |
-3,97%
|
11,97
|
11,26
|
12,04
|
11,60
|
04-03-2024 |
847.304 |
0,58%
|
12,36
|
11,41
|
12,37
|
12,08
|
01-03-2024 |
1.409.628 |
12,88%
|
9,73
|
10,88
|
12,8337
|
12,01
|
29-02-2024 |
2.106.257 |
9,47%
|
9,73
|
8,23
|
11,0899
|
10,64
|
28-02-2024 |
619.431 |
2,42%
|
9,00
|
9,215
|
9,83
|
9,72
|
27-02-2024 |
669.761 |
6,39%
|
9,00
|
8,8802
|
9,595
|
9,49
|
26-02-2024 |
519.533 |
7,86%
|
8,27
|
8,27
|
8,945
|
8,92
|
23-02-2024 |
213.214 |
0,00%
|
8,27
|
8,08
|
8,44
|
8,27
|
22-02-2024 |
297.013 |
0,36%
|
8,27
|
8,095
|
8,36
|
8,27
|
21-02-2024 |
342.597 |
0,12%
|
8,08
|
7,86
|
8,24
|
8,24
|
20-02-2024 |
393.005 |
1,23%
|
7,93
|
7,93
|
8,30
|
8,23
|
19-02-2024 |
270.468 |
-4,35%
|
8,30
|
8,08
|
8,34
|
8,13
|
16-02-2024 |
270.468 |
-4,35%
|
8,30
|
8,08
|
8,34
|
8,13
|
15-02-2024 |
349.384 |
2,53%
|
8,47
|
8,34
|
9,06
|
8,50
|
14-02-2024 |
490.600 |
4,15%
|
8,79
|
7,92
|
8,35
|
8,29
|
13-02-2024 |
482.230 |
-12,24%
|
8,79
|
7,83
|
8,63
|
7,96
|
12-02-2024 |
574.981 |
3,30%
|
8,79
|
8,67
|
9,09
|
9,07
|
09-02-2024 |
284.288 |
-0,45%
|
8,91
|
8,645
|
8,9995
|
8,78
|
08-02-2024 |
313.821 |
1,38%
|
8,73
|
8,56
|
8,935
|
8,82
|
07-02-2024 |
411.453 |
-3,33%
|
8,99
|
8,67
|
8,99
|
8,70
|
06-02-2024 |
449.300 |
5,14%
|
8,50
|
8,395
|
9,00
|
9,00
|
05-02-2024 |
282.009 |
-1,84%
|
8,48
|
8,355
|
8,68
|
8,56
|
02-02-2024 |
366.518 |
-1,80%
|
8,63
|
8,38
|
8,91
|
8,72
|
01-02-2024 |
609.814 |
3,74%
|
8,67
|
8,56
|
8,985
|
8,88
|
31-01-2024 |
650.476 |
-8,55%
|
9,29
|
8,55
|
9,28
|
8,56
|
30-01-2024 |
548.394 |
-5,26%
|
9,79
|
9,1825
|
10,10
|
9,36
|
29-01-2024 |
1.272.374 |
9,42%
|
8,68
|
8,09
|
9,96
|
9,87
|
26-01-2024 |
2.538.724 |
-17,32%
|
11,05
|
8,46
|
11,745
|
9,02
|
25-01-2024 |
814.699 |
10,88%
|
10,14
|
10,14
|
10,935
|
10,999
|
24-01-2024 |
485.388 |
-0,50%
|
10,17
|
9,81
|
10,18
|
9,92
|
23-01-2024 |
428.675 |
1,63%
|
9,43
|
9,70
|
10,08
|
9,97
|
22-01-2024 |
363.596 |
6,05%
|
9,43
|
9,31
|
9,815
|
9,81
|
19-01-2024 |
590.159 |
-4,15%
|
9,71
|
9,1125
|
9,76
|
9,25
|
18-01-2024 |
565.018 |
-2,92%
|
10,18
|
9,51
|
10,24
|
9,65
|
17-01-2024 |
954.103 |
-6,14%
|
10,45
|
9,62
|
10,56
|
9,94
|
16-01-2024 |
569.449 |
-3,82%
|
10,83
|
10,42
|
10,86
|
10,59
|
15-01-2024 |
498.813 |
-3,42%
|
11,51
|
10,84
|
11,64
|
11,01
|
12-01-2024 |
498.813 |
-3,42%
|
11,51
|
10,84
|
11,64
|
11,01
|
11-01-2024 |
712.457 |
-7,24%
|
12,07
|
11,295
|
12,07
|
11,40
|
10-01-2024 |
552.305 |
-0,65%
|
12,37
|
12,0804
|
12,61
|
12,29
|
09-01-2024 |
567.777 |
2,49%
|
11,89
|
11,74
|
12,675
|
12,37
|
08-01-2024 |
601.577 |
6,81%
|
11,20
|
10,77
|
12,195
|
12,07
|
05-01-2024 |
391.210 |
1,62%
|
11,03
|
10,97
|
11,57
|
11,30
|
04-01-2024 |
410.602 |
1,65%
|
10,96
|
10,77
|
11,265
|
11,12
|
03-01-2024 |
292.887 |
-8,38%
|
11,64
|
10,83
|
11,64
|
10,94
|
02-01-2024 |
355.767 |
-0,50%
|
11,89
|
11,73
|
12,37
|
11,94
|
29-12-2023 |
573.777 |
-6,69%
|
12,84
|
11,96
|
12,86
|
12,00
|