Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	540.432	-0,52%	17,30	16,96	17,40	17,20
27-12-2023	660.817	0,88%	16,66	16,88	17,32	17,29
26-12-2023	539.874	3,38%	16,66	16,60	17,25	17,14
22-12-2023	788.497	3,17%	16,36	16,24	16,81	16,58
21-12-2023	1.751.187	12,38%	14,69	14,88	16,31	16,07
20-12-2023	606.830	-2,92%	14,69	14,275	14,84	14,30
19-12-2023	641.322	4,47%	14,20	14,20	14,775	14,73
18-12-2023	509.638	-1,95%	14,47	13,995	14,47	14,10
15-12-2023	3.120.371	-0,76%	14,53	14,21	15,00	14,38
14-12-2023	1.063.277	3,28%	14,09	13,91	14,5697	14,49
13-12-2023	874.136	5,09%	13,30	13,27	14,02	14,03
12-12-2023	1.092.930	-3,33%	14,82	13,00	13,72	13,35
11-12-2023	665.915	-2,40%	14,82	13,71	14,11	13,81
08-12-2023	733.079	-1,12%	14,82	14,02	14,43	14,15
07-12-2023	658.173	2,14%	14,82	13,855	14,325	14,31
06-12-2023	707.649	-1,68%	14,82	13,87	14,39	14,01
05-12-2023	970.262	-5,38%	14,82	14,07	14,85	14,25
04-12-2023	658.384	1,62%	14,69	14,63	15,07	15,06
01-12-2023	708.236	2,70%	14,17	14,35	14,85	14,82
30-11-2023	760.064	2,71%	14,17	14,06	14,51	14,43
29-11-2023	715.433	-1,13%	14,29	14,025	14,44	14,05
28-11-2023	448.539	0,78%	14,04	13,94	14,275	14,21
27-11-2023	511.851	0,28%	13,89	13,77	14,17	14,10
24-11-2023	290.939	0,33%	13,89	13,82	14,09	13,905
23-11-2023	390.349	0,00%	13,87	13,6928	13,98	13,74
22-11-2023	383.698	-0,80%	13,87	13,6928	13,98	13,63
21-11-2023	450.576	0,22%	13,81	13,61	13,95	13,74
20-11-2023	480.932	-0,72%	13,81	13,53	13,90	13,71
17-11-2023	761.388	3,21%	13,52	13,45	13,88	13,81
16-11-2023	821.090	-1,98%	13,66	13,26	13,7491	13,38
15-11-2023	750.038	2,02%	13,34	13,23	14,01	13,65
14-11-2023	1.229.178	5,94%	12,93	12,91	13,45	13,38
13-11-2023	474.724	-1,71%	12,81	12,43	12,88	12,63
10-11-2023	962.289	4,30%	12,41	12,27	13,015	12,85
09-11-2023	1.086.169	-1,75%	12,80	12,27	12,80	12,32
08-11-2023	823.993	-2,41%	13,00	12,3687	13,07	12,54
07-11-2023	654.020	-1,08%	13,00	12,825	13,07	12,85
06-11-2023	922.287	-1,29%	13,11	12,865	13,14	12,99
03-11-2023	1.118.553	4,91%	12,65	12,70	13,295	13,24
02-11-2023	581.906	-0,16%	12,36	12,37	12,715	12,62
01-11-2023	734.935	1,85%	12,36	12,11	12,665	12,64
31-10-2023	662.804	-0,33%	12,11	11,895	12,435	12,16
30-10-2023	641.104	1,62%	12,11	12,09	12,82	12,20
27-10-2023	990.596	-10,49%	13,41	12,02	13,41	12,03
26-10-2023	1.532.649	3,78%	12,98	11,985	13,91	13,44
25-10-2023	795.481	1,49%	12,75	12,55	13,029	12,95
24-10-2023	801.634	1,84%	12,74	12,362	12,775	12,76
23-10-2023	696.110	-2,11%	12,74	12,53	12,855	12,53
20-10-2023	704.197	-1,16%	13,29	12,81	13,08	12,80
19-10-2023	975.208	-2,63%	13,29	12,855	13,35	12,95
18-10-2023	781.703	-2,71%	13,60	13,225	13,6809	13,30
17-10-2023	1.017.820	3,17%	12,77	12,51	13,865	13,67
16-10-2023	642.183	1,17%	12,84	12,51	13,335	12,93
13-10-2023	955.072	0,55%	12,84	12,72	13,41	12,78
12-10-2023	736.641	-2,38%	12,98	12,58	13,11	12,71
11-10-2023	434.208	0,85%	12,87	12,805	13,14	13,02
10-10-2023	600.557	1,02%	12,80	12,70	13,05	12,91