Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/09/2023	371.047	-0,53%	17,23	16,69	17,22	16,86
27/09/2023	383.123	-0,70%	17,23	16,76	17,4873	16,95
26/09/2023	369.518	-2,30%	17,54	16,98	18,15	17,40
25/09/2023	257.543	1,54%	18,18	17,31	17,88	17,81
22/09/2023	225.126	-0,79%	18,18	17,45	17,96	17,54
21/09/2023	350.622	-4,38%	18,18	17,611	18,224	17,68
20/09/2023	632.451	1,59%	18,24	18,30	19,25	18,49
19/09/2023	475.454	-0,98%	20,19	17,73	18,29	18,20
18/09/2023	862.418	-4,95%	20,19	18,26	20,14	18,45
15/09/2023	501.182	-1,37%	19,81	19,25	19,935	19,41
14/09/2023	427.479	0,77%	19,68	19,5841	20,61	19,68
13/09/2023	346.959	0,88%	19,40	19,1301	19,87	19,53
12/09/2023	611.670	-5,22%	20,67	19,14	20,80	19,80
11/09/2023	743.514	-0,71%	21,21	20,685	21,789	20,96
08/09/2023	309.150	0,24%	21,05	20,7301	21,50	21,11
07/09/2023	579.379	2,38%	21,05	19,80	21,25	21,06
06/09/2023	675.857	-2,14%	21,05	20,02	21,2999	20,57
05/09/2023	368.081	-0,10%	21,05	21,0114	21,7299	21,02
04/09/2023	480.846	-3,43%	21,05	20,2313	21,295	20,25
01/09/2023	480.846	-3,43%	21,05	20,2313	21,295	20,25
31/08/2023	625.097	-3,36%	21,62	20,90	22,12	20,97
30/08/2023	969.618	1,27%	19,52	21,07	22,56	21,51
29/08/2023	1.284.496	6,51%	19,52	19,195	21,46	20,78
28/08/2023	868.268	6,90%	18,18	18,15	19,62	19,52
25/08/2023	1.003.966	-0,76%	19,11	18,01	19,39	18,26
24/08/2023	1.039.866	5,63%	18,25	17,46	19,13	18,40
23/08/2023	395.538	1,10%	17,35	17,20	17,65	17,42
22/08/2023	417.849	2,68%	16,70	16,55	17,36	17,23
21/08/2023	713.881	-1,64%	17,10	16,73	17,437	16,80
18/08/2023	329.078	-1,78%	17,09	17,06	17,7195	17,08
17/08/2023	377.629	1,76%	17,09	16,99	17,54	17,39
16/08/2023	329.457	-1,99%	17,61	17,09	17,72	17,20
15/08/2023	475.340	-4,05%	18,12	17,44	18,2299	17,55
14/08/2023	1.072.716	2,07%	17,88	17,68	19,0499	18,29
11/08/2023	389.260	-1,59%	17,99	17,85	18,19	17,92
10/08/2023	705.930	-2,41%	18,68	17,95	18,75	18,21
09/08/2023	597.974	0,64%	18,80	18,53	19,095	18,90
08/08/2023	669.319	-0,26%	20,26	18,37	18,9654	18,90
07/08/2023	886.481	-6,07%	20,66	18,67	20,878	18,95
04/08/2023	562.513	-3,19%	20,66	20,09	20,878	20,175
03/08/2023	304.659	-0,72%	20,66	20,40	21,10	20,83
02/08/2023	365.423	-2,47%	21,41	20,9637	21,65	21,30
01/08/2023	399.674	-0,64%	22,08	21,34	22,08	21,84
31/07/2023	453.649	4,77%	20,97	20,95	22,15	21,98
28/07/2023	518.347	2,79%	20,50	20,33	21,31	20,98
27/07/2023	409.911	1,85%	20,60	19,9799	20,51	20,41
26/07/2023	402.118	0,99%	20,60	19,93	20,42	20,50
25/07/2023	537.932	-0,63%	20,60	19,96	20,73	20,50
24/07/2023	556.956	-4,49%	21,56	20,60	21,73	20,63
21/07/2023	294.652	1,08%	21,42	21,27	21,755	21,60
20/07/2023	354.095	-0,23%	21,40	21,20	21,65	21,37
19/07/2023	348.855	0,61%	21,39	21,31	21,83	21,42
18/07/2023	502.639	-2,87%	21,90	21,22	22,19	21,29
17/07/2023	334.464	1,34%	21,92	21,4701	22,04	21,92
14/07/2023	433.935	-1,32%	21,92	21,2748	22,00	21,63
13/07/2023	573.167	-0,90%	22,10	21,82	22,5391	21,92
12/07/2023	415.998	0,09%	22,48	21,94	22,64	22,12
11/07/2023	467.706	1,51%	21,99	21,73	22,77	22,20
10/07/2023	751.107	-0,81%	21,99	21,81	22,32	21,97
07/07/2023	956.334	-2,88%	21,99	21,82	23,05	22,25
06/07/2023	1.039.314	3,95%	21,99	21,6129	23,13	22,91
05/07/2023	3.885.584	-12,68%	24,57	21,07	27,21	22,11
04/07/2023	230.099	4,00%	24,57	24,53	25,5999	25,50
03/07/2023	229.324	3,75%	24,57	24,53	25,5999	25,44
30/06/2023	371.319	4,69%	23,96	23,8896	24,90	24,77
29/06/2023	240.772	-0,46%	23,66	23,43	23,9709	23,66
28/06/2023	227.737	-0,96%	24,25	23,62	24,25	23,77
27/06/2023	368.338	1,65%	23,80	23,3181	24,27	24,00
26/06/2023	427.128	-4,91%	24,67	23,51	24,67	23,61
23/06/2023	208.156	-2,47%	25,18	24,77	25,34	24,83
22/06/2023	202.656	0,99%	25,16	24,84	25,54	25,46
21/06/2023	519.179	1,90%	24,59	24,2208	26,05	25,21
20/06/2023	243.863	0,89%	24,38	24,05	24,84	24,82
19/06/2023	489.401	-1,08%	25,16	24,48	25,57	24,80
16/06/2023	489.401	-1,08%	25,16	24,48	25,57	24,80
15/06/2023	206.818	-1,03%	25,16	24,924	25,325	25,07
14/06/2023	323.012	-1,02%	25,69	24,89	25,83	25,33
13/06/2023	400.642	3,73%	24,68	24,44	25,99	25,59
12/06/2023	560.477	1,48%	24,63	24,15	26,00	24,67
09/06/2023	372.458	-0,69%	24,63	23,795	24,63	24,31
08/06/2023	403.474	2,62%	23,45	23,5309	25,17	24,64
07/06/2023	359.685	1,03%	23,45	23,12	24,292	23,55
06/06/2023	405.500	1,92%	22,81	22,595	23,46	23,31
05/06/2023	231.387	-1,55%	23,23	22,63	23,40	22,87
02/06/2023	428.919	3,15%	22,79	22,56	23,3337	23,23
01/06/2023	338.015	-0,35%	22,82	22,3211	23,2299	22,63
31/05/2023	517.998	-3,27%	23,61	22,29	23,70	22,71
30/05/2023	517.998	-3,27%	23,61	22,29	23,70	22,80
29/05/2023	456.263	-2,60%	24,03	23,15	24,1599	23,57
26/05/2023	456.263	-2,60%	24,03	23,15	24,1599	23,57
25/05/2023	494.188	-4,16%	25,38	23,58	25,45	24,20
24/05/2023	210.256	-0,24%	25,20	24,54	25,30	25,25
23/05/2023	366.285	0,36%	25,33	25,2553	26,25	25,31
22/05/2023	395.047	4,72%	24,29	24,16	25,7299	25,28
19/05/2023	339.812	-1,87%	24,75	24,07	24,8684	24,17
18/05/2023	466.457	-2,29%	25,32	24,1017	26,09	24,71
17/05/2023	253.821	0,04%	25,30	24,89	25,6493	25,29
16/05/2023	378.685	-4,64%	26,26	24,93	26,26	25,28
15/05/2023	358.100	0,30%	26,65	26,01	27,30	26,55
12/05/2023	593.316	-5,06%	27,84	25,085	27,84	26,47