Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	9.634.824	-29,34%	9,71	8,86	10,60	9,56
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
09/07/2024	955.929	17,38%	9,85	9,84	12,37	11,55
08/07/2024	501.355	-3,67%	10,20	9,60	10,52	9,84
05/07/2024	658.015	-5,15%	10,83	10,00	11,11	10,215
04/07/2024	474.904	0,00%	11,74	10,59	11,93	10,77
03/07/2024	474.904	-8,65%	11,74	10,59	11,93	10,77
02/07/2024	661.455	-2,88%	11,94	11,36	12,66	11,79
01/07/2024	2.096.170	-1,70%	10,64	10,01	13,12	12,14
28/06/2024	4.416.497	-34,83%	18,99	8,79	19,035	12,35
27/06/2024	147.449	2,10%	18,60	18,39	19,04	18,95
26/06/2024	192.474	-3,78%	19,22	18,44	19,36	18,56
25/06/2024	242.100	-2,58%	19,80	19,27	19,80	19,29
24/06/2024	281.219	-1,10%	20,02	19,55	20,50	19,80
21/06/2024	609.975	0,20%	19,82	19,69	20,25	20,02
20/06/2024	174.641	2,41%	19,48	19,24	20,06	19,98
19/06/2024	184.429	0,00%	19,72	19,21	19,72	19,51
18/06/2024	184.429	-1,07%	19,72	19,21	19,72	19,51
17/06/2024	275.888	0,81%	19,72	19,37	20,11	19,88
14/06/2024	424.038	3,02%	19,80	19,57	20,9199	20,49
13/06/2024	276.379	4,35%	19,34	18,8716	19,91	19,90
12/06/2024	354.577	1,38%	19,34	18,865	19,73	19,07
11/06/2024	550.666	-1,67%	19,00	18,6709	19,2977	18,81
10/06/2024	537.530	-2,34%	19,72	18,91	19,72	19,17
07/06/2024	524.882	-0,20%	19,73	19,4201	19,94	19,90
06/06/2024	620.659	-3,58%	20,84	19,75	20,84	19,94
05/06/2024	481.005	-1,71%	21,17	20,50	21,35	20,68
04/06/2024	786.245	-4,36%	21,79	20,64	22,10	21,04
03/06/2024	256.497	-0,14%	21,99	21,47	22,45	22,00
31/05/2024	245.854	-1,78%	22,74	21,55	22,8999	22,05
30/05/2024	269.376	5,50%	21,54	21,381	22,5599	22,45
29/05/2024	223.774	-2,17%	21,19	21,1601	21,70	21,2001
28/05/2024	211.234	-0,21%	21,57	21,16	22,00	21,67
27/05/2024	186.051	0,00%	21,57	21,45	22,75	21,715
24/05/2024	186.051	-1,83%	21,57	21,45	22,75	21,715
23/05/2024	209.988	-1,45%	22,22	21,4124	22,23	21,80
22/05/2024	202.935	-0,67%	22,16	21,5203	22,31	22,12
21/05/2024	208.854	0,79%	21,92	21,8864	22,47	22,27
20/05/2024	463.791	-4,43%	23,09	22,045	23,59	22,095
17/05/2024	538.557	5,71%	22,12	21,37	23,39	22,79
16/05/2024	419.950	-6,30%	23,50	21,47	23,11	21,56
15/05/2024	621.537	-1,37%	23,50	22,82	24,12	23,01
14/05/2024	1.182.137	13,17%	21,50	21,4786	23,46	23,335
13/05/2024	419.410	1,93%	20,50	20,2604	21,55	20,62
10/05/2024	408.934	-4,17%	21,09	20,04	21,105	20,23
09/05/2024	392.204	-2,13%	21,66	20,95	21,795	21,11
08/05/2024	821.525	-2,43%	21,71	21,13	23,66	21,30
07/05/2024	807.072	1,44%	21,63	19,93	21,91	21,83
06/05/2024	577.601	-2,40%	22,06	21,46	22,105	21,52
03/05/2024	739.659	-0,05%	22,15	21,99	22,36	22,05
02/05/2024	705.922	-0,36%	22,20	21,89	22,20	22,06
01/05/2024	612.641	-0,14%	22,11	21,91	22,26	22,12
30/04/2024	368.449	-0,68%	22,33	22,02	22,40	22,149
29/04/2024	608.195	-0,18%	22,33	21,9506	22,50	22,30
26/04/2024	676.521	2,81%	20,58	21,70	22,45	22,34
25/04/2024	518.888	4,77%	20,58	20,4263	21,85	21,73
24/04/2024	316.512	0,93%	20,68	20,1716	20,84	20,74
23/04/2024	327.295	0,24%	20,65	20,35	21,21	20,55
22/04/2024	538.286	4,38%	19,80	19,735	20,82	20,50
19/04/2024	970.866	-7,50%	21,01	19,47	21,195	19,60
18/04/2024	534.472	-0,38%	21,03	20,775	21,94	21,19
17/04/2024	440.288	1,14%	21,03	20,76	21,59	21,27
16/04/2024	819.943	5,10%	22,78	19,44	21,7399	21,03
15/04/2024	1.309.991	-12,35%	22,78	19,61	22,889	19,94
12/04/2024	1.209.479	-12,87%	24,61	22,50	26,44	22,75
11/04/2024	1.170.242	6,53%	24,61	24,30	26,6757	26,11
10/04/2024	675.795	-3,50%	21,33	24,06	25,36	24,51
09/04/2024	1.292.413	7,76%	21,33	23,0601	25,59	25,40
08/04/2024	928.668	10,61%	21,33	21,19	24,1199	23,57
05/04/2024	364.708	4,00%	19,72	20,4391	21,4399	21,30
04/04/2024	452.815	-0,49%	19,72	20,216	20,99	20,48
03/04/2024	415.967	4,31%	19,72	19,55	20,62	20,56
02/04/2024	419.508	-2,86%	20,26	19,46	20,02	19,71
01/04/2024	341.352	0,00%	20,26	19,975	20,8943	20,29
28/03/2024	247.401	-0,74%	20,26	20,025	20,68	20,27
27/03/2024	246.019	3,60%	19,71	19,6203	20,4799	20,42
26/03/2024	245.629	0,05%	19,89	19,5066	20,12	19,71
25/03/2024	388.655	-0,56%	20,49	19,68	20,90	19,70
22/03/2024	440.964	-6,47%	21,05	19,81	21,05	19,81
21/03/2024	225.889	-3,60%	22,01	21,1603	22,15	21,18
20/03/2024	284.876	0,96%	21,15	21,43	22,36	22,20
19/03/2024	349.178	3,29%	21,15	21,15	22,24	21,98
18/03/2024	296.204	-0,05%	21,26	21,02	21,58	21,28
15/03/2024	415.054	2,90%	20,38	20,38	21,31	21,29
14/03/2024	609.143	0,19%	20,65	20,07	22,4219	20,69
13/03/2024	449.381	-0,77%	20,67	20,37	21,05	20,65
12/03/2024	1.174.090	12,85%	18,30	18,30	20,93	20,81
11/03/2024	605.462	-1,81%	19,57	18,18	19,19	18,44
08/03/2024	814.931	-2,44%	19,57	18,615	19,8499	18,78
07/03/2024	567.227	-2,97%	21,40	19,13	19,89	19,25
06/03/2024	735.676	-7,43%	21,40	19,84	21,40	19,82
05/03/2024	432.020	-4,89%	22,40	21,41	22,50	21,41
04/03/2024	490.965	-2,13%	23,03	22,21	23,09	22,51
01/03/2024	225.308	-0,04%	23,00	22,83	23,2824	22,97
29/02/2024	332.005	0,22%	23,26	22,6101	23,7794	22,9793
28/02/2024	615.508	-0,30%	22,10	22,88	25,38	22,93