Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	109.558	0,00%	24,59	23,73	24,59	23,75
16/02/2024	109.558	-1,45%	24,59	23,73	24,59	23,75
15/02/2024	214.069	1,95%	24,14	23,93	24,87	24,57
14/02/2024	193.913	1,22%	24,46	23,82	24,42	24,10
13/02/2024	358.325	-4,46%	24,46	23,55	24,69	23,80
12/02/2024	307.864	-0,60%	25,34	24,67	25,2765	24,91
09/02/2024	284.579	-0,75%	25,34	24,85	25,735	25,06
08/02/2024	375.473	-0,59%	25,38	24,90	26,19	25,25
07/02/2024	829.668	8,41%	23,50	23,3545	25,52	25,65
06/02/2024	217.742	3,58%	22,82	22,69	23,69	23,73
05/02/2024	279.032	-3,70%	23,53	22,75	23,52	22,91
02/02/2024	382.478	-0,21%	24,27	22,90	23,89	23,79
01/02/2024	215.937	-0,46%	24,67	23,42	24,05	23,84
31/01/2024	401.759	-2,84%	24,67	23,59	25,25	23,95
30/01/2024	163.761	-1,04%	24,92	24,41	24,89	24,65
29/01/2024	215.604	3,01%	24,49	23,86	24,91	24,96
26/01/2024	305.417	-1,42%	24,49	23,99	24,90	24,23
25/01/2024	350.933	-1,52%	25,02	24,4001	25,73	24,58
24/01/2024	720.243	-4,07%	26,32	24,70	27,1754	24,96
23/01/2024	267.485	-1,07%	26,28	25,83	26,58	26,02
22/01/2024	519.685	-0,34%	26,28	25,71	26,88	26,30
19/01/2024	508.584	1,81%	25,90	25,24	26,47	26,39
18/01/2024	487.537	2,25%	25,29	24,66	26,36	25,92
17/01/2024	428.617	-1,36%	25,30	24,62	25,89	25,39
16/01/2024	812.184	-1,91%	26,16	25,27	27,37	25,74
15/01/2024	660.991	-0,64%	26,30	25,23	26,8167	26,24
12/01/2024	660.991	-0,64%	26,30	25,23	26,8167	26,24
11/01/2024	1.277.905	7,95%	23,91	23,96	26,73	26,21
10/01/2024	372.887	1,25%	23,91	23,80	24,35	24,29
09/01/2024	846.691	-1,19%	24,10	23,62	24,48	23,99
08/01/2024	776.583	2,97%	23,62	23,43	24,74	24,475
05/01/2024	617.769	2,22%	23,38	23,1201	24,45	23,95
04/01/2024	501.042	-1,22%	22,55	22,6501	23,63	23,43
03/01/2024	686.189	5,80%	22,55	21,75	23,95	23,72
02/01/2024	352.010	-0,40%	22,55	22,25	23,09	22,42
29/12/2023	491.804	-1,19%	22,55	22,09	23,2617	22,51
28/12/2023	547.247	2,18%	22,55	22,39	23,20	23,00
27/12/2023	786.343	-3,17%	24,17	22,34	23,7999	22,62
26/12/2023	828.560	-2,67%	24,17	23,33	24,65	23,30
22/12/2023	1.087.760	-3,90%	24,94	23,54	26,27	23,92
21/12/2023	1.986.519	-10,34%	25,85	23,75	25,854	24,89
20/12/2023	1.575.030	-1,10%	29,57	27,34	29,42	27,80
19/12/2023	915.176	-3,93%	29,57	28,00	30,13	28,11
18/12/2023	715.202	-0,85%	29,48	28,37	29,67	29,26
15/12/2023	972.675	-2,03%	30,89	29,53	31,3899	29,50
14/12/2023	1.049.349	3,69%	29,30	28,27	30,65	30,11
13/12/2023	1.424.644	-1,06%	28,85	27,7004	29,39	29,04
12/12/2023	3.567.176	6,46%	27,00	26,745	32,10	29,49
11/12/2023	1.801.269	13,57%	21,00	24,30	28,05	27,70
08/12/2023	1.528.098	17,37%	21,00	20,92	24,8399	24,39
07/12/2023	314.484	-4,28%	21,79	20,7475	22,00	20,78
06/12/2023	347.333	1,93%	21,42	21,048	22,20	21,71
05/12/2023	351.474	-3,66%	22,10	21,27	22,4069	21,33
04/12/2023	455.975	6,44%	20,75	20,66	22,23	22,14
01/12/2023	273.105	0,91%	20,74	20,67	21,2999	21,02
30/11/2023	434.142	1,41%	20,74	20,65	21,3497	20,83
29/11/2023	263.437	-1,01%	20,66	20,505	21,17	20,54
28/11/2023	409.905	-2,12%	20,92	20,22	21,02	20,75
27/11/2023	382.321	-0,70%	21,25	20,52	21,35	21,20
24/11/2023	148.138	1,74%	21,13	20,90	21,60	21,65
23/11/2023	450.805	-5,15%	22,79	20,93	22,7905	21,1615
22/11/2023	447.092	-4,62%	22,79	20,93	22,7905	21,28
21/11/2023	274.704	-2,36%	22,50	21,6441	22,6499	22,31
20/11/2023	544.702	1,56%	22,52	22,35	23,7938	22,85
17/11/2023	619.289	3,11%	21,95	21,795	22,60	22,58
16/11/2023	374.737	0,37%	22,35	20,79	22,09	21,90
15/11/2023	553.376	-0,86%	22,35	21,78	23,03	22,02
14/11/2023	715.258	12,87%	20,17	19,79	22,29	22,01
13/11/2023	518.331	-0,61%	19,53	19,20	20,36	19,50
10/11/2023	793.915	-5,67%	21,00	19,545	21,32	19,80
09/11/2023	795.099	-4,89%	22,66	20,04	22,27	20,99
08/11/2023	607.151	-1,03%	22,66	21,97	23,2999	22,07
07/11/2023	755.735	5,24%	22,00	21,45	23,00	22,50
06/11/2023	1.222.728	-3,52%	23,32	20,90	23,357	21,90
03/11/2023	1.186.272	-6,39%	23,89	22,61	25,46	22,69
02/11/2023	1.290.052	12,48%	22,28	21,91	24,30	24,24
01/11/2023	1.200.602	6,95%	18,60	20,2003	22,00	21,55
31/10/2023	918.394	6,23%	18,60	18,25	21,08	20,12
30/10/2023	1.164.282	-4,78%	20,78	17,61	20,29	18,94
27/10/2023	1.005.589	-9,48%	20,78	18,3003	21,28	18,62
26/10/2023	2.325.977	11,90%	14,78	17,45	21,10	20,79
25/10/2023	3.495.330	26,81%	13,52	14,6115	18,8493	18,73
24/10/2023	483.497	7,99%	13,85	13,37	14,80	14,60
23/10/2023	468.388	-1,64%	13,85	13,37	14,09	13,79
20/10/2023	541.336	-1,26%	13,72	13,70	14,4894	14,07
19/10/2023	1.353.265	5,32%	14,00	13,6717	15,2899	14,25
18/10/2023	647.354	-3,22%	14,00	13,39	14,2592	13,85
17/10/2023	1.765.461	12,03%	12,75	12,71	14,69	14,16
16/10/2023	2.464.833	-14,20%	18,46	12,37	14,86	12,75
13/10/2023	5.824.736	-14,60%	18,46	12,3202	15,9499	14,98
12/10/2023	371.287	-4,83%	18,46	17,34	18,46	17,54
11/10/2023	450.377	-4,76%	19,20	18,20	19,6698	18,43
10/10/2023	349.069	3,26%	18,74	18,60	19,535	19,35
09/10/2023	359.416	-1,68%	18,74	18,23	19,06	18,74
06/10/2023	391.814	1,60%	18,62	18,4235	19,3064	19,06
05/10/2023	587.085	-0,43%	17,57	18,06	19,2893	18,76
04/10/2023	751.429	7,41%	17,57	17,54	19,28	18,84
03/10/2023	531.230	4,41%	16,61	16,57	17,81	17,54
02/10/2023	424.203	0,96%	17,00	16,43	17,02	16,80
29/09/2023	469.201	-1,31%	17,00	16,57	17,1041	16,64