CareDx Inc (CDNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	525.873	-0,09%	11,25	10,82	11,56	11,41
29/12/2022	717.683	2,98%	11,22	11,105	11,75	11,42
28/12/2022	599.004	1,93%	10,95	10,90	11,30	11,09
27/12/2022	571.333	-3,38%	11,16	10,68	11,32	10,88
23/12/2022	182.183	-2,62%	11,64	11,15	11,68	11,3646
22/12/2022	1.146.002	2,01%	11,32	11,16	11,68	11,67
21/12/2022	536.364	-1,46%	11,67	11,265	11,78	11,44
20/12/2022	641.402	0,61%	11,43	11,33	12,02	11,61
19/12/2022	675.325	-7,09%	12,39	11,405	12,39	11,54
16/12/2022	2.462.557	-1,04%	12,43	11,915	12,60	12,42
15/12/2022	615.845	-2,34%	12,65	12,42	12,77	12,55
14/12/2022	583.952	2,23%	12,61	12,48	13,13	12,85
13/12/2022	574.963	-0,63%	13,15	12,37	13,91	12,57
12/12/2022	650.859	2,93%	12,37	12,125	12,685	12,65
09/12/2022	647.947	-3,30%	12,65	12,095	12,845	12,29
08/12/2022	465.961	-2,68%	13,15	12,58	13,15	12,71
07/12/2022	719.231	-0,99%	13,12	12,46	13,28	13,06
06/12/2022	6.301.094	5,27%	13,30	12,80	13,56	13,19
05/12/2022	2.675.666	-5,22%	13,06	12,405	13,64	12,53
02/12/2022	1.989.340	0,30%	13,09	12,91	13,43	13,22
01/12/2022	2.951.296	1,78%	12,94	12,56	13,23	13,18
30/11/2022	1.869.113	7,38%	12,47	11,99	13,049	12,95
29/11/2022	1.151.497	-2,66%	12,47	11,99	12,59	12,06
28/11/2022	1.591.081	-3,05%	12,56	12,00	13,01	12,40
25/11/2022	682.628	5,04%	12,56	12,32	12,86	13,35
24/11/2022	1.378.347	2,34%	12,78	12,29	12,86	12,71
23/11/2022	1.378.347	2,34%	12,78	12,29	12,86	12,71
22/11/2022	1.782.971	-0,32%	12,78	11,92	12,685	12,42
21/11/2022	1.840.424	-3,04%	12,78	12,2924	12,8001	12,46
18/11/2022	1.925.721	-11,75%	13,89	12,84	14,965	12,85
17/11/2022	2.116.753	6,75%	13,89	13,45	15,07	14,56
16/11/2022	1.976.759	-1,23%	13,89	13,10	13,86	13,64
15/11/2022	1.366.796	-2,82%	14,78	13,73	14,87	13,80
14/11/2022	567.853	-7,43%	16,21	14,13	15,40	14,20
11/11/2022	1.333.896	17,10%	16,21	13,07	15,82	15,34
10/11/2022	2.189.214	-11,89%	16,21	12,27	16,02	13,075
09/11/2022	473.874	-9,56%	16,21	14,69	16,35	14,85
08/11/2022	419.210	3,53%	19,88	15,71	16,73	16,42
07/11/2022	469.198	-1,06%	19,88	15,005	16,37	15,85
04/11/2022	834.074	-14,63%	19,88	15,21	18,715	15,99
03/11/2022	497.960	-2,40%	19,88	18,32	19,46	18,73
02/11/2022	479.989	-4,29%	19,88	19,155	20,44	19,19
01/11/2022	302.840	0,70%	19,51	19,895	20,70	20,05
31/10/2022	371.389	0,51%	19,51	19,45	20,06	19,91
28/10/2022	242.414	2,17%	19,37	19,09	19,8449	19,80
27/10/2022	290.778	-1,52%	19,71	19,02	19,685	19,38
26/10/2022	531.771	6,67%	18,33	18,15	20,26	19,68
25/10/2022	340.680	6,71%	16,67	17,50	18,64	18,45
24/10/2022	611.100	2,37%	16,67	16,43	17,315	17,29
21/10/2022	431.491	2,45%	16,67	16,17	17,16	16,955
20/10/2022	474.686	7,22%	15,00	15,00	17,00	16,555
19/10/2022	368.983	-11,72%	17,09	15,345	17,17	15,44
18/10/2022	276.354	0,98%	16,88	17,30	18,22	17,48
17/10/2022	427.757	5,23%	16,88	16,62	17,6238	17,31
14/10/2022	354.967	-2,66%	16,47	16,39	17,30	16,45
13/10/2022	264.177	-1,52%	16,47	15,96	17,15	16,90
12/10/2022	350.410	1,36%	16,91	16,49	17,32	17,16
11/10/2022	678.656	0,65%	16,72	16,23	17,27	16,93
10/10/2022	431.312	-1,64%	17,11	16,38	17,11	16,82
07/10/2022	388.339	-5,00%	17,50	16,94	17,90	17,10
06/10/2022	367.003	-1,21%	18,20	17,9501	18,69	17,99
05/10/2022	666.224	-1,30%	18,06	17,945	18,42	18,21
04/10/2022	335.663	5,73%	18,38	17,65	18,91	18,45
03/10/2022	527.243	2,53%	17,40	16,73	17,68	17,45
30/09/2022	352.414	-0,47%	17,14	17,00	17,77	17,02
29/09/2022	411.378	-3,09%	17,21	16,63	17,36	17,105
28/09/2022	359.274	5,75%	16,82	16,94	17,79	17,65
27/09/2022	579.865	2,90%	16,64	16,335	16,97	16,69
26/09/2022	631.668	0,56%	16,09	15,97	16,505	16,22
23/09/2022	390.121	0,44%	15,86	15,69	16,20	16,13
22/09/2022	425.731	-1,83%	16,24	15,7875	16,405	16,06
21/09/2022	434.740	-3,31%	16,87	16,26	17,3624	16,36
20/09/2022	731.119	-2,98%	16,84	16,83	17,5899	16,92
19/09/2022	512.724	2,23%	16,84	16,45	17,67	17,44
16/09/2022	662.667	-8,74%	18,25	16,77	18,53	17,03
15/09/2022	447.814	0,49%	18,66	18,54	19,56	18,66
14/09/2022	680.978	0,43%	18,64	18,185	18,77	18,57
13/09/2022	405.170	-5,57%	18,65	17,9666	18,80	18,49
12/09/2022	282.192	2,03%	19,38	19,05	19,7869	19,58
09/09/2022	259.148	2,62%	18,99	18,75	19,43	19,19
08/09/2022	480.530	1,25%	18,18	17,90	18,77	18,70
07/09/2022	696.154	4,71%	17,30	17,08	18,56	18,25
06/09/2022	604.224	-4,91%	18,27	17,42	18,27	17,43
05/09/2022	704.075	-9,75%	20,77	18,28	20,91	18,33
02/09/2022	704.075	-9,75%	20,77	18,28	20,91	18,33
01/09/2022	676.995	3,68%	19,56	18,855	20,41	20,31
31/08/2022	541.323	0,36%	19,98	19,06	20,03	19,59
30/08/2022	378.582	-4,22%	20,60	19,16	20,72	19,52
29/08/2022	525.571	-2,35%	20,53	20,28	20,92	20,38
26/08/2022	583.951	-5,01%	21,86	20,59	21,936	20,87
25/08/2022	183.207	3,10%	21,76	21,33	22,00	21,97
24/08/2022	348.786	2,21%	20,90	20,62	21,64	21,30
23/08/2022	523.809	1,76%	20,62	20,3928	21,20	20,84
22/08/2022	865.267	-1,35%	20,25	19,66	20,61	20,48
19/08/2022	196.850	-4,16%	21,22	20,63	21,385	20,76
18/08/2022	383.479	0,60%	21,61	20,75	21,66	21,66
17/08/2022	503.962	-1,33%	22,10	21,52	22,38	22,23
16/08/2022	304.880	-7,13%	24,16	22,05	24,16	22,55
15/08/2022	290.873	2,49%	23,53	23,54	24,58	24,28
12/08/2022	285.013	3,00%	23,02	23,02	23,91	23,69