Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	0	-83,76%	3,96	3,70	4,99	4,30
25/11/2024	59.825.644	-83,76%	3,96	3,70	4,99	4,30
22/11/2024	1.698.190	-17,71%	31,36	26,02	31,40	26,48
21/11/2024	1.023.676	23,53%	26,13	26,07	33,98	32,18
20/11/2024	520.466	-6,96%	28,13	25,80	28,21	26,05
19/11/2024	347.701	0,18%	28,23	27,18	29,42	28,00
18/11/2024	382.129	3,87%	27,40	26,16	28,18	27,95
15/11/2024	550.472	2,95%	26,46	25,50	28,97	26,91
14/11/2024	249.280	3,81%	25,59	25,48	26,66	26,14
13/11/2024	226.933	-4,55%	26,31	25,00	27,00	25,18
12/11/2024	258.468	-2,51%	26,89	25,95	27,19	26,38
11/11/2024	268.107	0,41%	27,76	26,79	28,10	27,06
08/11/2024	463.314	6,35%	25,00	24,75	27,89	26,95
07/11/2024	429.087	-4,63%	26,42	24,77	27,12	25,34
06/11/2024	573.503	11,03%	24,64	24,00	27,01	26,57
05/11/2024	428.951	-7,39%	25,54	23,47	25,61	23,93
04/11/2024	215.357	-1,41%	26,41	25,50	26,66	25,84
01/11/2024	456.440	1,57%	25,83	25,57	26,24	26,21
31/10/2024	374.032	-0,75%	25,80	24,81	26,17	25,805
30/10/2024	187.892	-1,96%	26,30	25,86	26,60	26,00
29/10/2024	197.087	-0,79%	26,70	26,15	26,77	26,52
28/10/2024	266.532	0,68%	26,99	26,46	27,525	26,73
25/10/2024	202.797	-2,71%	27,25	26,52	27,75	26,55
24/10/2024	248.349	-2,50%	28,06	26,97	28,22	27,29
23/10/2024	296.920	-1,55%	28,30	26,89	28,80	27,99
22/10/2024	162.362	-1,56%	28,82	28,16	28,89	28,43
21/10/2024	213.760	-0,41%	29,00	28,41	29,52	28,88
18/10/2024	397.655	-1,94%	29,64	28,75	30,10	29,00
17/10/2024	292.012	-0,19%	29,75	28,90	30,39	29,575
16/10/2024	385.970	4,85%	28,42	28,26	30,02	29,63
15/10/2024	308.265	2,76%	27,12	27,12	28,33	28,26
14/10/2024	513.133	6,59%	26,09	25,42	28,25	27,50
11/10/2024	450.254	3,78%	25,11	24,77	26,49	25,80
10/10/2024	391.522	-0,56%	25,18	24,16	25,40	24,86
09/10/2024	566.271	-4,03%	26,29	24,55	26,49	25,00
08/10/2024	1.539.285	2,52%	27,24	25,33	31,21	26,05
07/10/2024	339.878	-6,17%	27,15	25,20	27,43	25,41
04/10/2024	182.317	0,45%	27,17	27,01	28,05	27,08
03/10/2024	217.820	0,07%	26,89	26,51	27,74	26,96
02/10/2024	278.136	-1,75%	27,00	26,52	27,55	26,94
01/10/2024	379.286	-6,83%	29,57	27,25	30,00	27,42
30/09/2024	813.962	3,32%	28,60	28,435	31,61	29,43
27/09/2024	1.424.980	-10,62%	28,04	26,11	30,25	28,485
26/09/2024	455.349	4,60%	30,90	30,43	32,13	31,87
25/09/2024	475.664	3,01%	29,27	29,00	32,48	30,47
24/09/2024	517.972	9,54%	27,26	27,07	29,76	29,58
23/09/2024	535.233	-9,32%	29,63	26,50	29,63	27,005
20/09/2024	535.320	-1,91%	30,72	29,25	30,72	29,78
19/09/2024	396.418	0,13%	30,54	29,69	31,80	30,36
18/09/2024	424.399	-3,13%	31,79	29,695	32,30	30,32
17/09/2024	607.107	10,45%	28,71	28,34	32,58	31,30
16/09/2024	262.647	0,78%	27,85	27,62	29,20	28,34
13/09/2024	487.168	-0,46%	28,43	27,66	30,11	28,12
12/09/2024	204.078	3,37%	27,72	27,22	28,85	28,25
11/09/2024	302.860	1,22%	26,79	26,28	27,44	27,33
10/09/2024	429.965	0,26%	26,50	26,02	27,40	27,00
09/09/2024	266.197	0,07%	27,01	26,19	27,66	26,93
06/09/2024	377.399	-8,63%	29,45	26,52	29,60	26,91
05/09/2024	246.813	-0,78%	29,85	28,78	30,88	29,45
04/09/2024	270.351	6,08%	27,72	27,35	29,82	29,68
03/09/2024	182.767	-2,54%	28,42	27,52	28,86	27,98
02/09/2024	340.672	0,00%	29,06	28,22	29,57	28,71
30/08/2024	340.672	0,70%	29,06	28,22	29,57	28,71
29/08/2024	430.003	6,74%	27,16	26,92	29,52	28,51
28/08/2024	296.376	-7,29%	28,56	26,55	28,56	26,71
27/08/2024	233.862	-3,19%	30,06	28,20	30,06	28,81
26/08/2024	304.874	-3,85%	30,65	29,72	31,65	29,76
23/08/2024	375.042	3,72%	30,00	29,53	31,80	30,95
22/08/2024	263.089	-4,39%	31,33	29,65	32,04	29,84
21/08/2024	384.515	4,52%	30,25	29,40	32,25	31,21
20/08/2024	347.257	-1,97%	30,57	29,24	31,14	29,86
19/08/2024	500.127	6,84%	28,77	27,93	31,47	30,46
16/08/2024	540.247	0,42%	28,58	26,88	29,55	28,51
15/08/2024	780.031	19,79%	24,15	24,12	28,82	28,39
14/08/2024	365.531	-0,80%	24,00	23,46	25,53	23,70
13/08/2024	563.024	8,44%	21,70	21,10	24,73	23,89
12/08/2024	549.921	0,82%	21,56	21,05	23,40	22,03
09/08/2024	1.035.623	-16,03%	25,31	21,63	27,09	21,85
08/08/2024	1.485.522	-13,84%	28,75	23,60	30,50	26,02
07/08/2024	1.063.601	-0,95%	29,00	25,88	30,44	30,20
06/08/2024	1.543.005	-13,08%	37,01	26,81	38,105	30,49
05/08/2024	2.502.876	20,51%	26,00	25,80	42,19	35,08
02/08/2024	1.772.719	23,93%	23,00	20,56	29,49	29,11
01/08/2024	910.976	5,72%	23,73	21,02	23,94	23,49
31/07/2024	1.329.066	26,47%	17,75	17,75	23,38	22,22
30/07/2024	912.297	-2,50%	18,53	17,50	19,77	17,57
29/07/2024	1.087.512	20,78%	15,07	14,42	18,14	18,02
26/07/2024	784.965	17,02%	13,00	12,87	14,93	14,92
25/07/2024	361.474	8,88%	11,88	11,65	12,85	12,75
24/07/2024	458.440	-2,82%	11,99	11,59	12,35	11,71
23/07/2024	569.094	-6,08%	12,75	12,00	13,28	12,05
22/07/2024	1.913.212	27,28%	10,43	10,42	13,77	12,83
19/07/2024	493.438	-0,98%	10,26	9,98	10,67	10,08
18/07/2024	1.042.122	6,37%	9,58	9,48	10,725	10,18
17/07/2024	3.229.536	-29,27%	9,71	8,85	10,59	9,57
16/07/2024	513.279	9,73%	12,40	12,08	13,85	13,53
15/07/2024	362.359	7,12%	11,65	11,61	12,36	12,33
12/07/2024	353.307	4,73%	11,16	11,15	12,05	11,51
11/07/2024	588.418	-1,52%	11,38	10,94	12,39	10,99
10/07/2024	437.919	-3,38%	11,57	11,06	12,23	11,16