Carisma Therapeutics Inc (CARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/07/2024	123.557	-3,08%	1,28	1,26	1,3371	1,26
16/07/2024	59.185	3,18%	1,28	1,255	1,375	1,30
15/07/2024	90.419	5,00%	1,23	1,185	1,35	1,26
12/07/2024	47.544	0,00%	1,21	1,175	1,21	1,20
11/07/2024	48.006	4,35%	1,16	1,14	1,20	1,20
10/07/2024	28.388	1,77%	1,15	1,13	1,155	1,15
09/07/2024	71.950	-5,04%	1,16	1,075	1,17	1,13
08/07/2024	42.730	3,48%	1,23	1,16	1,25	1,19
05/07/2024	100.904	-17,27%	1,33	1,15	1,33	1,15
04/07/2024	66.034	0,00%	1,38	1,335	1,41	1,39
03/07/2024	66.034	-3,47%	1,38	1,335	1,41	1,39
02/07/2024	144.458	-13,77%	1,61	1,44	1,66	1,44
01/07/2024	441.480	9,87%	1,55	1,355	1,69	1,67
28/06/2024	3.836.836	18,75%	1,66	1,43	1,90	1,52
27/06/2024	590.303	4,92%	1,25	1,16	1,28	1,28
26/06/2024	52.047	6,09%	1,16	1,13	1,305	1,22
25/06/2024	67.230	2,68%	1,15	1,05	1,17	1,15
24/06/2024	38.475	9,80%	1,02	1,02	1,13	1,12
21/06/2024	78.444	0,99%	1,01	1,01	1,05	1,02
20/06/2024	31.134	-1,94%	1,03	1,00	1,03	1,01
19/06/2024	23.344	0,00%	1,04	1,02	1,06	1,03
18/06/2024	23.344	-9,65%	1,04	1,02	1,06	1,03
17/06/2024	159.149	-9,65%	1,14	0,9928	1,14	1,03
14/06/2024	121.702	-2,56%	1,16	1,12	1,20	1,14
13/06/2024	115.113	0,00%	1,23	1,16	1,22	1,17
12/06/2024	94.469	-5,65%	1,23	1,14	1,2777	1,17
11/06/2024	163.154	-6,77%	1,27	1,21	1,27	1,24
10/06/2024	204.590	23,15%	1,11	1,08	1,34	1,33
07/06/2024	84.953	-2,70%	1,30	1,07	1,1518	1,08
06/06/2024	93.524	-3,48%	1,30	1,09	1,18	1,11
05/06/2024	147.132	-3,36%	1,30	1,09	1,2076	1,15
04/06/2024	148.481	-8,46%	1,30	1,16	1,30	1,19
03/06/2024	82.916	-2,26%	1,32	1,30	1,35	1,30
31/05/2024	123.831	1,53%	1,31	1,27	1,35	1,33
30/05/2024	107.150	1,55%	1,30	1,28	1,34	1,31
29/05/2024	88.249	-3,73%	1,33	1,25	1,32	1,29
28/05/2024	128.827	-0,74%	1,33	1,27	1,35	1,34
27/05/2024	39.623	0,00%	1,32	1,27	1,355	1,35
24/05/2024	39.623	-4,26%	1,32	1,27	1,355	1,35
23/05/2024	186.613	-10,64%	1,41	1,24	1,41	1,26
22/05/2024	82.824	-0,70%	1,39	1,40	1,465	1,41
21/05/2024	54.667	0,71%	1,39	1,39	1,4399	1,42
20/05/2024	64.788	-0,71%	1,44	1,38	1,4499	1,40
17/05/2024	150.025	2,88%	1,43	1,35	1,42	1,4094
16/05/2024	112.539	-2,14%	1,43	1,35	1,43	1,37
15/05/2024	115.852	-4,11%	1,50	1,345	1,50	1,40
14/05/2024	88.695	0,68%	1,49	1,46	1,53	1,49
13/05/2024	133.458	0,00%	1,49	1,4595	1,50	1,48
10/05/2024	118.069	-1,99%	1,50	1,4309	1,51	1,48
09/05/2024	96.134	-2,58%	1,52	1,47	1,52	1,51
08/05/2024	79.329	0,00%	1,61	1,52	1,61	1,55
07/05/2024	72.967	-2,82%	1,66	1,55	1,60	1,55
06/05/2024	75.217	-1,54%	1,66	1,58	1,66	1,595
03/05/2024	61.531	0,63%	1,65	1,59	1,67	1,61
02/05/2024	109.258	-1,84%	1,65	1,525	1,655	1,60
01/05/2024	56.935	0,00%	1,65	1,60	1,67	1,63
30/04/2024	36.035	-2,40%	1,67	1,62	1,67	1,63
29/04/2024	68.979	1,83%	1,70	1,60	1,7099	1,67
26/04/2024	35.001	0,00%	1,70	1,60	1,70	1,64
25/04/2024	53.171	-2,38%	1,70	1,60	1,685	1,64
24/04/2024	18.405	-1,76%	1,70	1,67	1,77	1,6701
23/04/2024	61.203	-9,09%	1,70	1,68	1,91	1,70
22/04/2024	78.643	14,72%	1,70	1,64	1,84	1,87
19/04/2024	154.182	-4,68%	1,70	1,53	1,73	1,63
18/04/2024	68.579	1,18%	1,69	1,66	1,75	1,71
17/04/2024	100.327	-0,59%	1,76	1,66	1,77	1,69
16/04/2024	92.345	-3,41%	1,76	1,65	1,7894	1,70
15/04/2024	102.291	-8,81%	1,97	1,705	1,98	1,76
12/04/2024	164.239	-2,53%	1,97	1,875	1,99	1,93
11/04/2024	105.840	3,67%	1,97	1,9297	2,04	1,98
10/04/2024	104.329	-3,54%	2,03	1,83	1,935	1,91
09/04/2024	101.517	-1,49%	2,03	1,86	2,0497	1,98
08/04/2024	152.325	10,44%	1,90	1,86	2,03	2,01
05/04/2024	106.403	-5,21%	1,98	1,80	1,97	1,82
04/04/2024	160.025	-2,54%	1,98	1,89	1,99	1,92
03/04/2024	171.059	-1,99%	2,02	1,86	2,038	1,97
02/04/2024	192.499	-3,83%	2,29	1,9693	2,138	2,01
01/04/2024	203.224	-7,93%	2,29	1,98	2,30	2,09
28/03/2024	90.026	4,02%	2,29	2,23	2,385	2,33
27/03/2024	144.277	-2,61%	2,29	2,24	2,385	2,24
26/03/2024	125.464	-8,73%	2,53	2,30	2,5556	2,30
25/03/2024	104.527	3,28%	2,43	2,41	2,56	2,52
22/03/2024	111.646	-2,39%	2,50	2,43	2,60	2,45
21/03/2024	75.904	-1,18%	2,52	2,49	2,60	2,51
20/03/2024	100.615	9,48%	2,31	2,285	2,58	2,54
19/03/2024	60.928	2,64%	2,42	2,25	2,38	2,33
18/03/2024	65.546	-2,16%	2,42	2,25	2,43	2,27
15/03/2024	195.409	-6,07%	2,42	2,311	2,49	2,32
14/03/2024	123.285	-4,26%	2,47	2,47	2,55	2,47
13/03/2024	121.636	5,74%	2,47	2,48	2,64	2,58
12/03/2024	123.337	1,25%	2,47	2,44	2,65	2,44
11/03/2024	76.083	7,33%	2,52	2,25	2,495	2,415
08/03/2024	70.046	-9,27%	2,52	2,25	2,62	2,25
07/03/2024	37.638	-4,62%	2,64	2,46	2,67	2,48
06/03/2024	99.221	0,00%	2,54	2,51	2,625	2,60
05/03/2024	93.789	0,78%	2,65	2,46	2,61	2,60
04/03/2024	108.958	-0,39%	2,65	2,55	2,6516	2,58
01/03/2024	161.564	-0,39%	2,63	2,55	2,76	2,57
29/02/2024	140.891	1,18%	2,60	2,5195	2,64	2,58
28/02/2024	247.801	0,39%	2,51	2,4525	2,60	2,55