Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	600.186	2,25%	28,37	27,25	29,56	29,58
29/12/2022	706.635	3,99%	27,89	27,76	29,68	28,93
28/12/2022	778.578	-5,48%	28,60	27,0001	28,9702	27,10
27/12/2022	827.500	-8,49%	31,44	28,50	31,625	28,99
23/12/2022	237.016	-3,58%	33,27	31,67	33,99	32,06
22/12/2022	2.019.978	-9,87%	36,44	28,06	36,5399	33,25
21/12/2022	539.451	-2,23%	37,80	36,81	39,5299	36,89
20/12/2022	411.205	-0,97%	37,60	37,01	39,09	37,73
19/12/2022	419.895	-1,55%	38,43	37,0606	38,76	38,10
16/12/2022	673.490	-2,70%	38,87	37,541	40,56	38,50
15/12/2022	754.822	-9,45%	43,50	39,2119	44,3858	39,95
14/12/2022	553.654	-0,09%	44,60	43,20	45,4287	44,12
13/12/2022	1.005.649	4,77%	43,26	41,12	45,11	44,16
12/12/2022	1.084.919	8,83%	38,80	38,07	42,56	42,15
09/12/2022	661.158	0,62%	38,50	38,1106	40,58	38,73
08/12/2022	1.042.303	4,28%	36,73	35,7999	39,98	38,49
07/12/2022	1.229.715	9,79%	33,49	33,07	38,50	36,91
06/12/2022	2.073.988	-1,09%	33,74	33,12	35,2799	33,62
05/12/2022	1.611.984	-5,83%	34,00	33,50	35,65	33,74
02/12/2022	2.626.250	4,95%	34,00	33,7301	36,54	35,83
01/12/2022	1.517.195	-2,01%	34,76	33,29	35,15	34,13
30/11/2022	1.725.280	1,74%	33,74	33,44	34,92	35,00
29/11/2022	1.728.346	0,56%	33,74	33,74	36,19	34,10
28/11/2022	1.229.963	-3,06%	32,52	33,80	35,63	33,85
25/11/2022	942.631	2,25%	32,52	33,1544	35,32	34,9302
24/11/2022	1.359.474	2,25%	32,52	32,6906	34,39	33,64
23/11/2022	1.359.474	2,25%	32,52	32,6906	34,39	33,64
22/11/2022	2.378.417	0,89%	32,52	31,7001	33,1738	32,90
21/11/2022	1.958.480	-2,91%	32,86	31,31	34,0491	32,36
18/11/2022	8.597.808	-3,59%	34,92	29,5037	36,50	33,32
17/11/2022	2.420.592	-0,63%	34,68	33,50	36,45	34,65
16/11/2022	4.369.344	-13,07%	39,06	34,675	40,10	34,86
15/11/2022	2.898.480	-2,64%	35,49	39,585	43,12	40,0628
14/11/2022	2.569.556	10,12%	35,49	37,62	44,28	41,15
11/11/2022	925.122	7,55%	35,49	34,56	38,971	37,60
10/11/2022	429.576	2,34%	35,49	34,58	36,02	35,40
09/11/2022	307.081	-0,86%	35,49	33,85	35,4343	34,59
08/11/2022	600.468	2,29%	34,01	34,08	36,60	34,89
07/11/2022	722.489	-3,29%	35,02	34,00	37,75	34,11
04/11/2022	355.358	3,16%	34,46	33,2049	35,36	35,29
03/11/2022	877.709	-1,21%	35,69	34,00	38,80	34,20
02/11/2022	1.515.251	-0,47%	35,69	31,32	36,66	35,68
01/11/2022	420.782	-1,32%	36,95	35,65	37,8962	35,96
31/10/2022	444.688	-0,87%	36,95	36,23	38,53	36,44
28/10/2022	532.168	5,48%	35,04	34,605	36,74	36,74
27/10/2022	295.317	-2,03%	35,33	34,72	36,1796	34,83
26/10/2022	297.621	3,91%	33,87	34,1155	35,99	35,65
25/10/2022	473.680	0,70%	33,87	33,995	36,88	34,31
24/10/2022	303.787	-2,57%	33,87	33,40	34,93	34,07
21/10/2022	330.597	4,45%	33,87	33,16	35,1469	34,95
20/10/2022	432.819	2,19%	32,93	32,63	34,423	34,00
19/10/2022	442.601	-4,70%	34,50	32,75	34,975	33,28
18/10/2022	414.533	-4,17%	37,60	34,615	37,20	34,95
17/10/2022	664.530	-1,48%	37,60	35,89	38,45	35,92
14/10/2022	571.402	-2,02%	37,60	35,78	37,9899	36,46
13/10/2022	683.143	3,48%	36,10	34,5946	37,919	37,21
12/10/2022	1.094.660	0,62%	36,10	33,69	37,13	35,86
11/10/2022	623.115	-1,55%	36,10	35,10	37,2199	35,64
10/10/2022	1.225.773	-8,99%	39,64	34,79	39,64	36,34
07/10/2022	1.160.501	-6,07%	42,02	39,1408	42,7599	39,78
06/10/2022	2.608.888	3,28%	41,00	40,56	46,29	42,315
05/10/2022	590.034	-2,10%	41,00	39,65	41,51	40,97
04/10/2022	634.618	0,53%	42,40	40,98	42,98	41,72
03/10/2022	1.018.353	-0,77%	42,25	39,7001	42,7694	41,50
30/09/2022	1.016.004	-2,90%	48,63	41,09	44,7788	41,82
29/09/2022	1.637.788	-1,76%	48,63	42,24	45,94	43,0699
28/09/2022	3.538.696	-5,70%	48,63	41,34	50,77	43,55
27/09/2022	2.138.457	1,52%	46,00	43,3232	46,8888	46,18
26/09/2022	4.617.933	8,67%	38,23	40,7957	47,65	45,50
23/09/2022	7.854.869	-18,16%	38,23	38,11	44,618	41,79
22/09/2022	13.677.144	35,28%	37,92	36,8801	51,59	50,92
21/09/2022	4.243.421	-2,34%	37,83	36,11	41,2399	38,00
20/09/2022	4.422.376	29,80%	30,68	29,71	39,68	39,33
19/09/2022	610.221	-2,38%	30,68	29,70	31,2299	30,30
16/09/2022	806.443	-1,71%	31,06	30,20	32,4408	31,04
15/09/2022	713.033	-4,07%	32,80	31,54	33,5975	31,58
14/09/2022	1.002.242	7,39%	30,64	29,5112	33,03	33,15
13/09/2022	1.567.732	-7,52%	32,00	30,8175	35,58	30,87
12/09/2022	937.618	1,77%	29,55	31,82	34,3999	33,38
09/09/2022	1.989.030	10,92%	29,55	29,50	33,50	33,00
08/09/2022	805.127	2,32%	29,55	28,55	30,1276	30,00
07/09/2022	1.467.744	3,67%	28,15	28,01	30,80	29,40
06/09/2022	1.769.085	-2,61%	25,04	25,11	28,72	28,36
05/09/2022	567.348	-2,61%	25,50	24,40	25,515	24,68
02/09/2022	567.348	-2,61%	25,50	24,40	25,515	24,68
01/09/2022	593.182	-1,52%	25,56	24,9101	25,915	25,34
31/08/2022	620.485	-1,94%	26,09	24,82	26,49	25,73
30/08/2022	1.144.740	0,77%	26,82	25,08	27,4399	26,32
29/08/2022	2.101.945	-10,24%	28,58	25,17	30,30	26,38
26/08/2022	2.771.925	7,74%	30,00	28,11	30,333	29,39
25/08/2022	1.696.676	-0,79%	28,50	26,0801	28,55	27,61
24/08/2022	1.952.470	9,92%	25,36	25,28	28,3699	27,82
23/08/2022	1.523.145	2,84%	24,66	23,50	26,89	25,31
22/08/2022	1.066.048	-3,28%	30,15	24,03	26,35	24,74
19/08/2022	1.494.485	-3,36%	30,15	24,62	27,19	25,58
18/08/2022	11.206.320	3,97%	30,15	25,17	33,33	26,74
17/08/2022	22.222.754	27,36%	24,08	23,75	34,87	25,74
16/08/2022	499.884	0,25%	20,08	19,4657	20,86	20,24
15/08/2022	464.373	-1,32%	20,32	19,75	21,28	20,15
12/08/2022	803.354	2,87%	19,95	19,74	21,3186	20,42