BiG | O banco que entende os seus valores.

CareDx Inc (CDNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	488.077	0,37%	17,28	17,24	19,50	17,84
22/04/2025	335.308	4,93%	17,06	16,51	18,00	17,775
21/04/2025	386.823	-3,86%	17,56	16,71	17,56	16,94
17/04/2025	431.755	-3,29%	18,78	17,57	18,95	17,62
16/04/2025	407.872	-4,91%	18,76	17,86	19,225	18,22
15/04/2025	395.342	1,38%	18,76	18,73	19,225	19,16
14/04/2025	425.339	0,48%	19,25	18,595	19,31	18,90
11/04/2025	564.791	2,06%	18,32	17,79	18,875	18,81
10/04/2025	647.099	-3,26%	18,05	17,63	18,676	18,43
09/04/2025	555.853	12,09%	16,70	16,5902	20,13	19,05
08/04/2025	397.574	-4,63%	18,31	16,5902	18,405	16,96
07/04/2025	818.462	2,55%	16,04	15,78	18,67	17,72
04/04/2025	722.331	-0,52%	18,08	16,44	18,135	17,28
03/04/2025	423.740	-5,55%	17,34	16,73	17,49	17,37
02/04/2025	501.275	3,90%	17,34	17,18	18,51	18,39
01/04/2025	463.513	-0,28%	17,63	16,98	17,85	17,70
31/03/2025	413.378	-1,17%	17,25	17,05	17,87	17,75
28/03/2025	236.996	-2,13%	18,31	17,77	18,31	17,96
27/03/2025	189.637	0,88%	18,21	18,01	18,62	18,35
26/03/2025	748.306	-4,46%	19,03	18,13	19,05	18,23
25/03/2025	417.692	-2,70%	19,60	18,84	19,60	19,08
24/03/2025	329.476	1,50%	19,71	19,41	20,00	19,61
21/03/2025	331.782	2,22%	18,89	18,24	19,36	19,32
20/03/2025	267.678	-1,41%	18,89	18,76	19,23	18,90
19/03/2025	410.028	2,46%	18,98	18,67	19,60	19,17
18/03/2025	258.088	-2,72%	18,98	18,65	19,165	18,71
17/03/2025	492.004	1,96%	19,00	18,58	19,34	19,27
14/03/2025	482.172	7,03%	17,88	17,88	18,92	18,90
13/03/2025	535.059	-6,77%	18,78	17,53	18,965	17,64
12/03/2025	528.997	2,83%	18,65	18,16	19,03	18,92
11/03/2025	411.466	1,74%	18,03	17,7257	18,78	18,40
10/03/2025	478.655	-4,36%	18,51	18,05	18,78	18,09
07/03/2025	665.614	0,11%	18,69	18,12	19,1591	18,92
06/03/2025	504.084	-7,44%	19,88	18,875	19,88	18,90
05/03/2025	620.446	0,59%	20,31	19,72	20,44	20,42
04/03/2025	923.133	-3,93%	20,34	19,35	20,83	20,30
03/03/2025	879.655	-4,61%	21,19	21,10	22,38	21,13
28/02/2025	874.361	8,50%	21,19	20,69	22,21	22,15
27/02/2025	893.106	-0,19%	21,19	20,77	22,9473	21,06
26/02/2025	458.562	0,57%	21,19	20,73	21,96	21,10
25/02/2025	686.548	-2,25%	21,19	19,75	21,29	20,89
24/02/2025	323.104	-4,13%	23,61	21,36	22,08	21,37
21/02/2025	545.689	-4,66%	23,61	22,24	24,02	22,29
20/02/2025	644.571	-8,30%	24,44	22,695	24,56	23,38
19/02/2025	356.339	0,86%	25,04	24,25	25,15	24,70
18/02/2025	665.609	-0,04%	25,04	23,99	25,50	24,49
17/02/2025	0	-1,37%	25,04	24,19	25,3094	24,50
14/02/2025	481.154	-1,37%	25,04	24,19	25,3094	24,50
13/02/2025	524.184	3,67%	22,41	23,72	25,05	24,84
12/02/2025	999.372	5,04%	22,41	22,15	23,98	23,96
11/02/2025	976.986	-8,43%	22,41	22,6864	24,94	22,81
10/02/2025	2.514.511	11,16%	22,41	21,615	24,96	24,91
07/02/2025	464.889	-1,28%	22,58	21,37	22,71	22,41
06/02/2025	370.743	-3,77%	23,10	22,495	23,65	22,70
05/02/2025	382.311	2,12%	23,10	22,21	23,61	23,59
04/02/2025	399.485	-0,94%	22,76	22,59	23,81	23,10
03/02/2025	336.516	0,09%	22,76	22,50	23,48	23,32
31/01/2025	566.129	1,39%	22,76	22,87	23,80	23,30
30/01/2025	481.266	1,86%	22,76	22,00	23,49	22,98
29/01/2025	363.652	-1,23%	22,76	22,00	22,99	22,56
28/01/2025	572.766	1,29%	22,60	22,425	23,19	22,84
27/01/2025	602.026	0,94%	21,92	21,54	22,98	22,55
24/01/2025	376.902	-4,65%	22,70	22,16	23,69	22,34
23/01/2025	368.235	1,04%	22,70	22,06	23,51	23,43
22/01/2025	478.733	2,16%	22,70	22,38	23,555	23,19
21/01/2025	783.814	5,88%	22,67	21,3125	22,78	22,70
20/01/2025	0	-2,81%	22,67	21,15	22,61	21,44
17/01/2025	703.577	-2,81%	22,67	21,15	22,61	21,44
16/01/2025	626.631	-2,82%	22,67	21,09	22,73	22,06
15/01/2025	783.919	2,95%	23,35	22,22	24,685	22,70
14/01/2025	1.004.767	-12,05%	22,28	21,83	25,93	22,05
13/01/2025	1.297.372	6,09%	22,28	23,07	25,25	25,07
09/01/2025	657.767	5,63%	22,28	22,00	24,055	23,63
08/01/2025	598.653	5,63%	22,28	22,00	24,055	24,00
07/01/2025	415.907	-2,66%	22,28	22,08	23,905	22,72
06/01/2025	420.430	4,52%	22,28	22,28	23,37	23,34
03/01/2025	284.121	3,76%	21,33	21,695	22,53	22,33
02/01/2025	240.097	0,51%	21,33	21,24	22,15	21,52
31/12/2024	0	1,09%	21,33	20,99	21,66	21,41
30/12/2024	320.064	0,43%	20,75	20,35	21,41	21,41
27/12/2024	351.967	-1,63%	20,94	20,83	21,54	21,09
26/12/2024	359.620	0,09%	20,94	20,74	21,68	21,44
24/12/2024	0	2,20%	20,94	20,595	21,42	21,42
23/12/2024	717.375	1,55%	20,65	20,28	21,41	20,93
20/12/2024	347.097	0,54%	22,54	20,10	21,15	20,61
19/12/2024	569.647	0,74%	22,54	20,12	21,21	20,55
18/12/2024	0	-7,86%	22,54	20,09	22,855	20,40
17/12/2024	494.601	-3,19%	22,67	21,97	23,09	22,14
16/12/2024	642.892	0,04%	22,56	22,4001	23,29	22,87
13/12/2024	552.888	-2,72%	23,67	22,65	23,99	22,86
12/12/2024	363.248	-2,81%	24,03	23,49	24,76	23,50
11/12/2024	397.545	0,46%	24,74	24,145	25,075	24,18
10/12/2024	519.692	-3,41%	24,90	24,04	25,38	24,07
09/12/2024	333.008	-0,48%	25,74	23,86	25,8438	24,92
06/12/2024	326.173	1,38%	25,74	24,46	25,50	25,04
05/12/2024	574.760	-4,71%	25,74	24,65	26,235	24,70
04/12/2024	566.383	3,85%	24,61	24,21	26,37	25,92
03/12/2024	425.218	-2,65%	25,39	24,38	25,6899	24,96
02/12/2024	471.113	4,48%	25,22	24,315	25,76	25,64
29/11/2024	214.520	-2,49%	24,91	24,27	25,35	24,54