Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,55%	16,55	16,315	16,85	16,49
17/05/2024	898.446	0,55%	16,55	16,315	16,85	16,49
16/05/2024	704.958	-1,56%	16,31	16,355	16,82	16,40
15/05/2024	835.842	1,03%	16,31	16,535	17,03	16,66
14/05/2024	727.696	1,67%	16,14	16,11	16,595	16,49
13/05/2024	1.009.485	1,63%	16,14	16,04	16,515	16,20
10/05/2024	963.897	1,85%	14,87	15,5782	16,325	15,94
09/05/2024	1.247.109	6,32%	14,87	14,47	15,80	15,65
08/05/2024	734.529	-2,77%	15,05	14,53	15,26	14,72
07/05/2024	676.066	1,00%	15,05	14,82	15,26	15,14
06/05/2024	585.663	1,83%	14,81	14,68	15,00	14,99
03/05/2024	749.298	-2,00%	15,29	14,71	15,35	14,72
02/05/2024	658.417	-1,18%	14,98	14,84	15,47	15,02
01/05/2024	726.417	1,00%	14,98	14,97	15,52	15,20
30/04/2024	601.033	-1,15%	14,98	14,89	15,15	15,055
29/04/2024	544.635	2,28%	14,98	14,98	15,29	15,23
26/04/2024	535.102	1,43%	14,84	14,705	15,06	14,89
25/04/2024	415.506	-2,91%	14,87	14,585	14,995	14,68
24/04/2024	445.426	2,65%	15,20	14,74	15,18	15,12
23/04/2024	665.670	-2,58%	15,20	14,73	15,22	14,71
22/04/2024	729.445	-0,20%	15,28	14,935	15,35	15,10
19/04/2024	6.534.426	-1,37%	16,03	15,03	15,80	15,13
18/04/2024	918.229	-4,13%	16,03	15,33	16,25	15,34
17/04/2024	891.910	2,96%	15,22	15,62	16,0597	16,00
16/04/2024	645.624	0,98%	15,22	15,16	15,69	15,54
15/04/2024	609.608	1,12%	15,86	15,36	15,87	15,39
12/04/2024	617.279	-3,73%	15,86	15,08	15,86	15,22
11/04/2024	513.342	-0,44%	15,41	15,52	16,06	15,81
10/04/2024	516.090	0,57%	15,41	15,25	15,97	15,88
09/04/2024	612.995	1,81%	15,53	15,4201	15,815	15,79
08/04/2024	571.096	2,24%	15,29	15,17	15,905	15,51
05/04/2024	555.222	0,33%	15,02	14,97	15,33	15,17
04/04/2024	582.106	-2,39%	15,54	15,065	15,54	15,12
03/04/2024	691.959	1,51%	15,19	15,05	15,49	15,49
02/04/2024	787.397	-3,05%	16,29	15,14	15,46	15,26
01/04/2024	645.850	-1,26%	16,29	15,36	15,86	15,74
28/03/2024	576.513	-2,03%	16,29	15,775	16,50	15,94
27/03/2024	976.834	3,30%	15,90	15,89	16,665	16,27
26/03/2024	644.030	-0,69%	16,00	15,73	16,14	15,75
25/03/2024	763.276	0,83%	15,77	15,6701	16,03	15,86
22/03/2024	638.224	-5,36%	16,60	15,71	16,60	15,73
21/03/2024	1.202.941	-1,72%	16,05	16,625	17,43	16,62
20/03/2024	592.353	3,17%	16,05	16,26	16,93	16,91
19/03/2024	581.644	1,93%	16,05	15,85	16,42	16,39
18/03/2024	625.972	0,06%	16,04	15,75	16,385	16,08
15/03/2024	2.629.926	-0,74%	16,10	15,98	16,35	16,07
14/03/2024	914.475	-2,59%	17,02	16,035	17,02	16,19
13/03/2024	826.203	2,59%	16,35	16,35	16,95	16,62
12/03/2024	556.801	0,62%	16,24	16,105	16,35	16,20
11/03/2024	588.622	-0,92%	16,92	16,06	16,41	16,10
08/03/2024	738.890	-2,34%	16,92	16,18	17,04	16,25
07/03/2024	745.125	4,92%	16,29	16,065	16,745	16,64
06/03/2024	651.469	-2,27%	16,41	15,75	16,48	15,90
05/03/2024	769.235	-2,52%	17,23	16,03	16,795	16,27
04/03/2024	1.082.297	-1,88%	17,23	16,56	17,39	16,69
01/03/2024	2.497.343	5,80%	14,27	16,18	17,495	16,96
29/02/2024	2.995.707	10,10%	14,27	15,29	16,50	16,03
28/02/2024	1.081.139	1,46%	14,27	14,21	14,73	14,56
27/02/2024	909.908	1,20%	14,21	14,17	14,40	14,35
26/02/2024	726.623	1,00%	14,04	13,915	14,285	14,18
23/02/2024	445.344	1,01%	13,91	13,70	14,15	14,04
22/02/2024	832.454	1,39%	13,70	13,49	14,015	13,90
21/02/2024	498.173	-0,58%	13,77	13,57	13,90	13,71
20/02/2024	921.670	-1,50%	13,86	13,655	14,35	13,79
19/02/2024	454.134	0,00%	13,86	13,71	14,085	14,00
16/02/2024	454.134	3,86%	13,86	13,71	14,085	14,00
15/02/2024	664.434	3,04%	13,34	13,28	13,955	13,89
14/02/2024	658.472	2,28%	13,34	13,28	13,53	13,48
13/02/2024	913.925	-3,37%	13,32	13,125	13,605	13,18
12/02/2024	523.520	0,00%	13,32	13,52	13,77	13,64
09/02/2024	433.688	2,02%	13,32	13,30	13,635	13,64
08/02/2024	649.990	0,15%	13,32	13,1161	13,495	13,37
07/02/2024	607.823	-2,91%	13,71	13,305	13,71	13,35
06/02/2024	709.030	2,69%	13,35	13,24	13,755	13,75
05/02/2024	735.916	-2,20%	13,39	13,32	13,59	13,32
02/02/2024	811.216	-5,61%	14,21	13,61	14,27	13,62
01/02/2024	407.027	0,21%	14,51	14,35	14,60	14,43
31/01/2024	896.608	-2,51%	14,71	14,33	14,83	14,40
30/01/2024	781.650	2,22%	14,41	14,3472	14,83	14,77
29/01/2024	859.942	1,12%	14,36	14,28	14,54	14,45
26/01/2024	616.180	-1,65%	14,50	14,25	14,58	14,29
25/01/2024	594.884	-0,48%	14,75	14,40	14,81	14,53
24/01/2024	562.299	-2,68%	15,06	14,60	15,08	14,53
23/01/2024	728.459	-1,85%	14,63	14,76	15,351	14,87
22/01/2024	975.105	4,05%	14,63	14,4807	15,145	15,15
19/01/2024	518.945	-0,95%	14,77	14,485	14,77	14,56
18/01/2024	562.613	0,96%	14,27	14,21	14,725	14,72
17/01/2024	776.459	1,53%	14,27	14,0642	14,70	14,58
16/01/2024	1.042.145	1,45%	14,50	14,11	14,5112	14,70
15/01/2024	909.059	-1,50%	14,88	14,31	14,915	14,49
12/01/2024	909.059	-1,50%	14,88	14,31	14,915	14,49
11/01/2024	1.030.524	-2,52%	14,88	14,60	14,96	14,71
10/01/2024	1.316.867	-1,31%	15,42	14,825	15,50	15,09
09/01/2024	1.191.485	1,19%	15,06	14,79	15,40	15,29
08/01/2024	4.431.086	3,64%	14,69	14,415	15,11	15,10
05/01/2024	4.829.878	-14,61%	14,61	14,44	14,97	14,61
04/01/2024	571.262	2,70%	16,76	16,69	17,19	17,11
03/01/2024	440.711	-2,63%	17,20	16,59	17,15	16,66
02/01/2024	472.255	1,79%	17,20	16,7376	17,19	17,11
29/12/2023	584.665	-2,27%	17,20	16,7376	17,20	16,81