Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	538.167	2,00%	12,44	12,285	12,78	12,78
06/10/2023	701.530	0,00%	12,51	12,47	12,86	12,53
05/10/2023	1.056.056	3,64%	12,04	12,04	12,64	12,53
04/10/2023	675.025	1,51%	11,87	11,78	12,145	12,09
03/10/2023	657.316	1,10%	11,78	11,73	11,99	11,91
02/10/2023	853.324	0,77%	11,70	11,56	11,86	11,78
29/09/2023	694.996	-2,09%	12,02	11,59	12,03	11,69
28/09/2023	724.369	-1,89%	12,14	11,86	12,215	11,94
27/09/2023	465.530	-1,07%	12,24	12,02	12,31	12,01
26/09/2023	548.526	0,08%	12,03	12,11	12,60	12,14
25/09/2023	604.610	0,25%	12,12	11,84	12,275	12,13
22/09/2023	530.726	-0,25%	12,12	12,02	12,21	12,10
21/09/2023	640.088	-0,41%	12,06	12,02	12,22	12,13
20/09/2023	531.053	-4,41%	12,71	12,185	12,74	12,15
19/09/2023	490.449	0,71%	12,65	12,62	12,83	12,71
18/09/2023	813.786	1,28%	12,51	12,50	12,8371	12,62
15/09/2023	4.235.223	-2,73%	12,77	12,34	12,82	12,46
14/09/2023	491.909	0,63%	12,93	12,74	12,9627	12,81
13/09/2023	827.802	-1,55%	12,93	12,70	13,07	12,73
12/09/2023	646.648	1,17%	12,78	12,645	13,07	12,93
11/09/2023	852.677	0,31%	12,97	12,35	12,915	12,78
08/09/2023	739.424	-1,39%	12,97	12,70	12,99	12,74
07/09/2023	1.191.117	0,16%	13,82	12,85	13,15	12,92
06/09/2023	919.451	-0,31%	13,82	12,81	13,19	12,90
05/09/2023	1.153.273	-7,04%	13,82	12,905	13,865	12,94
04/09/2023	648.033	-0,86%	14,15	13,755	14,21	13,92
01/09/2023	648.033	-0,86%	14,15	13,755	14,21	13,92
31/08/2023	744.896	-2,77%	14,43	14,03	14,44	14,04
30/08/2023	808.959	2,34%	14,18	14,0215	14,475	14,44
29/08/2023	530.820	-0,70%	14,23	14,07	14,285	14,11
28/08/2023	376.181	-0,21%	14,23	14,135	14,33	14,21
25/08/2023	704.013	2,82%	13,90	13,785	14,32	14,24
24/08/2023	898.128	-2,05%	14,13	13,69	14,13	13,85
23/08/2023	637.422	-1,94%	14,59	14,11	14,525	14,14
22/08/2023	433.799	-1,23%	14,59	14,395	14,60	14,42
21/08/2023	627.096	1,11%	14,47	14,35	14,72	14,60
18/08/2023	873.888	1,40%	14,07	13,83	14,52	14,44
17/08/2023	870.656	-3,39%	14,83	14,205	14,965	14,24
16/08/2023	850.890	-1,60%	14,83	14,7101	15,24	14,74
15/08/2023	801.167	0,81%	14,83	14,765	15,08	14,98
14/08/2023	897.142	-0,13%	14,80	14,64	14,99	14,86
11/08/2023	963.545	-0,93%	15,08	14,84	15,585	14,88
10/08/2023	1.622.312	6,37%	15,03	14,01	15,21	15,02
09/08/2023	918.253	-1,47%	14,30	13,9801	14,30	14,12
08/08/2023	1.285.724	2,50%	14,00	13,99	14,4653	14,33
07/08/2023	1.414.646	0,43%	14,00	13,93	14,28	13,98
04/08/2023	761.527	2,73%	13,61	13,46	14,025	13,92
03/08/2023	578.789	0,59%	13,63	13,44	13,735	13,55
02/08/2023	729.934	-2,04%	13,63	13,47	13,828	13,47
01/08/2023	320.418	-0,58%	14,00	13,605	13,905	13,75
31/07/2023	633.095	-1,00%	14,00	13,7498	14,08	13,83
28/07/2023	1.212.301	4,72%	13,51	13,49	14,055	13,97
27/07/2023	658.719	1,80%	13,63	13,235	13,59	13,55
26/07/2023	669.478	-0,75%	13,63	13,22	13,40	13,31
25/07/2023	696.238	-1,26%	13,63	13,23	13,77	13,37
24/07/2023	801.761	-0,88%	13,63	13,40	13,65	13,54
21/07/2023	674.642	-0,15%	13,73	13,62	13,8393	13,66
20/07/2023	808.858	0,81%	13,57	13,38	13,725	13,68
19/07/2023	1.223.829	-2,30%	13,95	13,40	14,12	13,57
18/07/2023	1.133.642	3,12%	13,52	12,68	13,91	13,89
17/07/2023	1.177.573	5,29%	12,90	12,63	13,52	13,54
14/07/2023	564.512	1,03%	12,85	12,50	12,97	12,75
13/07/2023	602.601	-1,72%	12,85	12,61	12,88	12,58
12/07/2023	768.028	-0,08%	12,89	12,57	12,90	12,80
11/07/2023	1.250.666	1,75%	12,37	12,16	12,86	12,81
10/07/2023	966.197	2,11%	12,37	12,31	12,59	12,59
07/07/2023	912.599	-0,08%	12,37	12,23	12,4775	12,33
06/07/2023	957.422	-3,32%	12,55	12,18	12,55	12,24
05/07/2023	1.223.406	-0,78%	12,75	12,505	12,825	12,66
04/07/2023	830.800	-4,61%	13,47	12,73	13,52	12,82
03/07/2023	829.626	-4,02%	13,47	12,73	13,52	12,90
30/06/2023	766.445	-0,89%	13,64	13,39	13,78	13,41
29/06/2023	1.060.602	1,42%	13,39	13,38	13,605	13,53
28/06/2023	1.096.142	1,60%	13,19	12,945	13,43	13,34
27/06/2023	875.862	1,78%	12,90	12,7206	13,14	13,13
26/06/2023	1.124.231	-1,90%	13,16	12,8925	13,36	12,90
23/06/2023	1.623.925	0,15%	13,11	13,00	13,5401	13,15
22/06/2023	1.201.435	-0,91%	12,91	12,95	13,48	13,13
21/06/2023	1.646.985	4,99%	12,14	12,76	13,48	13,25
20/06/2023	1.904.331	5,57%	12,14	11,79	12,85	12,88
19/06/2023	5.246.803	-1,37%	12,52	12,055	12,52	12,20
16/06/2023	5.246.803	-1,37%	12,52	12,055	12,52	12,20
15/06/2023	1.170.507	4,57%	11,83	11,78	12,455	12,37
14/06/2023	1.429.657	-0,43%	11,63	11,485	11,84	11,62
13/06/2023	1.130.947	-1,93%	11,89	11,52	11,97	11,67
12/06/2023	1.011.299	2,41%	11,68	11,695	12,125	11,90
09/06/2023	686.366	-2,02%	11,90	11,58	11,875	11,62
08/06/2023	737.297	-1,00%	11,99	11,84	12,13	11,86
07/06/2023	935.317	-0,66%	12,02	11,86	12,17	11,98
06/06/2023	991.158	4,51%	11,56	11,49	12,0799	12,06
05/06/2023	934.918	-0,09%	11,45	11,415	11,67	11,54
02/06/2023	833.928	-0,77%	11,45	11,30	11,79	11,55
01/06/2023	1.074.938	0,78%	11,52	11,09	11,65	11,64
31/05/2023	975.231	0,44%	11,45	11,19	11,595	11,55
30/05/2023	975.231	0,44%	11,45	11,19	11,595	11,55
29/05/2023	933.821	-0,78%	11,60	11,455	11,7284	11,50
26/05/2023	933.821	-0,78%	11,60	11,455	11,7284	11,50
25/05/2023	1.013.114	-1,36%	11,70	11,37	11,75	11,59
24/05/2023	1.177.246	-2,73%	12,03	11,61	12,03	11,75
23/05/2023	1.162.792	-0,72%	12,44	12,045	12,61	12,36