Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11-05-2023	643.733	3,18%	27,02	26,6504	28,65	27,88
10-05-2023	623.427	1,66%	26,62	25,80	27,50	27,02
09-05-2023	1.426.358	14,97%	23,15	23,07	27,09	26,58
08-05-2023	414.319	3,58%	22,62	22,06	23,32	23,12
05-05-2023	639.025	-0,09%	22,18	22,035	23,94	22,32
04-05-2023	216.230	0,13%	22,31	22,06	22,5631	22,34
03-05-2023	278.767	0,59%	22,27	21,96	22,60	22,31
02-05-2023	490.502	-4,97%	22,73	21,54	23,23	22,18
01-05-2023	368.186	0,78%	23,02	22,91	24,18	23,40
28-04-2023	329.726	2,43%	22,60	22,31	24,04	23,22
27-04-2023	387.168	5,00%	21,92	21,6715	22,80	22,67
26-04-2023	231.990	-2,28%	22,01	21,445	22,1685	21,40
25-04-2023	329.468	-4,95%	22,57	21,69	22,6725	21,70
24-04-2023	291.311	-2,85%	23,25	22,52	23,47	22,83
21-04-2023	219.983	0,56%	23,32	23,16	23,59	23,50
20-04-2023	241.794	-3,15%	23,97	23,15	24,00	23,39
19-04-2023	182.053	-1,65%	24,38	23,96	24,48	24,15
18-04-2023	167.556	-0,55%	24,60	24,20	24,61	24,555
17-04-2023	377.933	5,88%	23,40	23,28	24,71	24,69
14-04-2023	246.914	-1,27%	23,53	22,83	23,53	23,32
13-04-2023	310.458	3,14%	23,20	22,96	23,88	23,62
12-04-2023	266.278	0,51%	23,51	22,85	23,8399	23,52
11-04-2023	333.139	1,26%	23,10	23,05	23,82	23,40
10-04-2023	503.003	-3,25%	23,93	22,45	23,93	23,19
06-04-2023	247.860	0,55%	23,93	23,41	24,175	23,97
05-04-2023	251.815	-0,71%	23,88	23,31	24,08	23,84
04-04-2023	223.399	-1,03%	24,26	23,55	24,335	24,01
03-04-2023	260.441	0,58%	24,10	23,45	24,52	24,26
31-03-2023	603.305	0,46%	24,18	23,96	24,7784	24,12
30-03-2023	278.889	0,93%	24,00	23,48	24,2232	24,01
29-03-2023	277.807	1,41%	23,50	23,33	24,01	23,79
28-03-2023	250.396	-2,82%	24,14	23,45	24,42	23,46
27-03-2023	301.680	-0,12%	24,11	23,43	24,29	24,14
24-03-2023	400.838	0,92%	23,69	23,63	24,4775	24,17
23-03-2023	453.491	1,79%	23,76	23,43	24,37	23,95
22-03-2023	898.531	-8,48%	25,50	23,51	25,725	23,53
21-03-2023	369.106	-1,68%	26,35	25,64	26,79	25,71
20-03-2023	277.097	-0,72%	26,28	25,80	26,56	26,15
17-03-2023	547.878	-1,53%	26,70	25,69	26,70	26,34
16-03-2023	514.381	2,69%	25,97	25,5524	27,20	26,75
15-03-2023	381.751	-0,08%	25,51	25,00	26,05	25,99
14-03-2023	346.184	1,52%	26,05	25,52	26,50	26,01
13-03-2023	577.967	2,89%	24,44	24,30	26,2657	25,62
10-03-2023	510.030	0,44%	24,90	24,06	25,30	24,90
09-03-2023	1.077.529	-0,72%	27,31	24,76	27,265	24,79
08-03-2023	320.193	-0,91%	25,20	24,52	25,23	24,97
07-03-2023	407.850	-4,15%	26,14	25,18	26,255	25,20
06-03-2023	418.481	-0,79%	26,99	25,86	27,00	26,29
03-03-2023	436.211	4,33%	25,50	25,1764	27,07	26,50
02-03-2023	286.064	1,52%	24,74	24,33	25,41	25,40
01-03-2023	374.061	1,30%	25,15	24,645	26,01	25,02
28-02-2023	565.284	-0,32%	24,80	24,27	25,35	24,70
27-02-2023	363.391	-0,48%	25,24	24,12	25,51	24,78
24-02-2023	327.805	-2,08%	24,69	24,32	25,14	24,90
23-02-2023	322.246	0,75%	25,25	24,66	25,65	25,43
22-02-2023	310.212	0,12%	25,54	25,13	26,11	25,24
21-02-2023	465.147	-6,63%	26,61	25,17	26,99	25,21
20-02-2023	350.904	2,47%	26,46	26,00	27,35	27,00
17-02-2023	350.904	2,47%	26,46	26,00	27,35	27,00
16-02-2023	441.987	-0,23%	26,19	25,81	26,95	26,35
15-02-2023	528.672	1,62%	25,72	25,625	26,57	26,41
14-02-2023	1.391.608	-3,24%	26,49	24,84	27,505	25,99
13-02-2023	469.936	-4,35%	28,11	26,80	28,62	26,86
10-02-2023	299.953	-1,51%	28,43	27,76	28,65	28,08
09-02-2023	442.237	-3,39%	29,85	28,4555	30,22	28,51
08-02-2023	983.845	-1,24%	29,88	29,20	31,50	29,51
07-02-2023	445.262	0,98%	29,50	28,50	30,18	29,88
06-02-2023	460.805	-4,56%	30,50	29,40	30,90	29,51
03-02-2023	524.202	-1,90%	30,96	30,46	32,35	30,92
02-02-2023	1.498.489	9,44%	28,80	28,80	32,6399	31,52
01-02-2023	544.626	2,39%	28,11	27,30	29,09	28,67
31-01-2023	578.618	2,79%	27,23	26,965	29,00	28,00
30-01-2023	696.818	-5,78%	28,70	27,16	28,8554	27,24
27-01-2023	1.107.141	3,58%	27,61	27,38	29,72	28,91
26-01-2023	810.199	1,49%	27,78	27,1009	28,63	27,90
25-01-2023	2.366.864	-5,91%	28,25	25,72	28,26	27,70
24-01-2023	5.486.298	-19,21%	33,90	27,65	34,50	29,44
23-01-2023	786.041	4,59%	34,68	34,51	38,52	36,44
20-01-2023	579.013	5,23%	33,46	32,60	35,40	34,79
19-01-2023	390.333	-3,22%	34,11	32,6901	34,50	33,06
18-01-2023	450.100	-1,22%	34,89	33,1595	35,43	34,16
17-01-2023	445.118	1,71%	33,89	33,43	35,51	34,58
16-01-2023	454.734	0,24%	33,74	33,08	35,00	34,14
13-01-2023	454.734	0,24%	33,74	33,08	35,00	34,14
12-01-2023	983.273	-4,30%	35,03	32,4004	35,99	34,06
11-01-2023	999.053	13,92%	31,60	30,7307	36,28	35,59
10-01-2023	507.398	8,40%	29,10	28,86	31,37	31,24
09-01-2023	427.014	0,88%	28,65	27,9186	29,71	28,82
06-01-2023	1.018.637	-1,98%	29,13	27,7728	31,64	28,70
05-01-2023	354.396	-1,75%	29,40	28,15	29,63	29,28
04-01-2023	537.473	7,35%	27,75	27,51	29,94	29,80
03-01-2023	752.914	-6,03%	29,85	26,50	30,4553	27,76
02-01-2023	600.186	2,25%	28,37	27,25	29,56	29,58
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