Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	807 206	0,17%	17,49	17,35	17,735	17,40
08/05/2023	948 295	0,41%	17,26	17,26	17,765	17,28
05/05/2023	1 107 727	3,30%	16,79	16,79	17,54	17,21
04/05/2023	871 578	0,36%	16,52	16,2501	16,765	16,66
03/05/2023	1 043 742	-0,12%	16,63	16,345	16,82	16,60
02/05/2023	1 015 093	-1,89%	16,92	16,59	17,25	16,62
01/05/2023	1 091 208	6,60%	15,94	15,91	16,96	16,97
28/04/2023	742 240	1,02%	15,67	15,55	15,94	15,92
27/04/2023	929 472	-1,62%	16,02	15,54	16,07	15,76
26/04/2023	611 958	-0,44%	16,13	15,91	16,42	16,02
25/04/2023	877 824	-2,60%	16,27	15,925	16,48	16,09
24/04/2023	781 828	0,24%	16,35	15,97	16,59	16,52
21/04/2023	988 471	-0,12%	16,40	16,14	16,49	16,48
20/04/2023	1 259 287	-4,79%	17,20	16,45	17,33	16,50
19/04/2023	1 152 702	-3,14%	17,74	17,27	17,78	17,26
18/04/2023	949 615	-1,44%	18,17	17,69	18,20	17,82
17/04/2023	1 243 720	2,21%	17,75	17,69	18,19	18,08
14/04/2023	1 001 217	-1,56%	17,95	17,465	18,07	17,69
13/04/2023	1 297 227	2,39%	17,71	17,66	18,105	17,97
12/04/2023	975 636	0,00%	17,66	17,50	17,88	17,55
11/04/2023	1 177 882	1,68%	17,35	17,35	17,72	17,55
10/04/2023	1 537 869	-0,69%	17,30	16,782	17,4032	17,26
06/04/2023	1 369 233	2,66%	16,94	16,83	17,41	17,38
05/04/2023	703 389	0,89%	16,71	16,625	17,10	16,93
04/04/2023	933 779	-0,95%	16,82	16,32	16,855	16,78
03/04/2023	922 286	2,17%	16,73	16,59	17,27	16,94
31/03/2023	1 563 003	0,73%	16,62	16,415	16,7401	16,58
30/03/2023	759 488	-1,56%	16,73	16,23	16,81	16,46
29/03/2023	917 720	2,14%	16,49	16,445	16,86	16,72
28/03/2023	946 007	-0,43%	16,63	16,22	16,99	16,37
27/03/2023	789 419	1,99%	16,20	16,07	16,525	16,44
24/03/2023	823 501	0,62%	15,88	15,64	16,165	16,12
23/03/2023	956 576	-1,17%	16,40	15,66	16,56	16,02
22/03/2023	1 247 935	-1,94%	16,74	16,18	16,74	16,21
21/03/2023	1 140 917	0,79%	16,57	16,37	16,78	16,53
20/03/2023	2 106 873	3,02%	15,96	15,96	16,46	16,40
17/03/2023	3 210 985	1,08%	15,65	15,54	16,46	15,92
16/03/2023	1 850 756	9,83%	14,47	13,87	16,325	15,75
15/03/2023	1 923 083	-3,43%	14,64	14,135	14,7202	14,34
14/03/2023	1 052 174	1,50%	14,81	14,69	15,32	14,85
13/03/2023	1 192 534	-0,07%	14,45	14,42	15,18	14,63
10/03/2023	1 595 037	-2,72%	15,05	14,37	15,225	14,64
09/03/2023	1 214 443	-1,89%	15,26	14,93	15,42	15,05
08/03/2023	740 817	1,25%	15,15	15,1275	15,38	15,34
07/03/2023	904 719	0,33%	15,15	15,02	15,305	15,15
06/03/2023	1 030 352	-2,27%	15,40	14,9297	15,45	15,10
03/03/2023	572 552	0,98%	15,31	15,24	15,6286	15,45
02/03/2023	585 468	-1,04%	15,36	15,04	15,62	15,30
01/03/2023	642 378	1,31%	15,49	15,25	15,58	15,46
28/02/2023	681 638	-0,78%	15,44	15,24	15,58	15,26
27/02/2023	925 265	0,79%	15,35	15,25	15,56	15,38
24/02/2023	727 354	-0,13%	15,22	15,1115	15,56	15,26
23/02/2023	1 278 222	-0,65%	15,47	15,15	15,485	15,28
22/02/2023	896 881	-0,13%	15,25	15,195	15,46	15,23
21/02/2023	873 943	-1,74%	15,47	15,2075	15,52	15,25
20/02/2023	825 987	2,04%	15,26	15,04	15,69	15,52
17/02/2023	825 987	2,04%	15,26	15,04	15,69	15,52
16/02/2023	874 350	-0,98%	15,17	15,00	15,39	15,21
15/02/2023	1 106 856	-0,65%	15,41	15,21	15,49	15,36
14/02/2023	737 112	-0,52%	15,51	15,24	15,57	15,46
13/02/2023	773 466	0,45%	15,49	15,23	15,74	15,54
10/02/2023	627 832	-0,07%	15,50	15,23	15,62	15,47
09/02/2023	722 374	1,18%	15,46	15,37	15,7016	15,48
08/02/2023	1 089 914	-5,61%	16,21	15,24	16,41	15,30
07/02/2023	1 636 080	2,14%	16,01	15,74	16,24	16,21
06/02/2023	1 131 899	-1,43%	16,13	15,75	16,50	15,87
03/02/2023	1 137 574	1,90%	15,72	15,72	16,22	16,10
02/02/2023	1 923 120	3,20%	15,25	15,12	15,91	15,80
01/02/2023	1 798 580	-0,84%	15,59	14,86	15,59	15,36
31/01/2023	1 463 691	-1,46%	15,75	15,25	15,96	15,49
30/01/2023	1 506 145	1,29%	15,35	15,31	16,10	15,72
27/01/2023	1 852 670	-2,94%	16,00	15,45	16,445	15,52
26/01/2023	1 702 321	-4,42%	16,83	15,865	16,95	15,99
25/01/2023	2 278 769	3,78%	15,81	15,5301	16,88	16,73
24/01/2023	3 399 674	9,21%	14,76	14,71	16,25	16,12
23/01/2023	10 152 342	-28,13%	18,41	13,30	18,41	14,95
20/01/2023	1 314 848	2,62%	20,45	20,34	21,005	20,80
19/01/2023	862 684	-0,78%	20,43	20,24	20,8902	20,27
18/01/2023	1 503 638	0,65%	20,30	19,71	20,69	20,27
17/01/2023	1 075 003	-4,32%	21,11	20,055	21,25	20,14
16/01/2023	1 668 426	0,10%	20,83	20,75	22,11	20,99
13/01/2023	1 668 426	0,10%	20,83	20,75	22,11	20,99
12/01/2023	1 556 322	5,86%	19,81	19,48	21,1417	20,97
11/01/2023	1 410 169	0,41%	19,71	19,15	20,5999	19,81
10/01/2023	1 115 228	3,73%	19,06	19,04	19,744	19,73
09/01/2023	1 685 400	-2,96%	20,04	18,915	20,3481	19,02
06/01/2023	1 964 531	4,46%	19,17	18,95	20,505	19,67
05/01/2023	1 096 431	1,51%	18,44	18,27	18,98	18,83
04/01/2023	1 109 921	1,88%	18,06	17,9007	18,74	18,40
03/01/2023	1 177 948	-2,90%	18,70	17,94	18,85	18,06
02/01/2023	827 845	-2,18%	18,22	18,01	18,60	17,94
30/12/2022	827 845	-2,18%	18,22	18,01	18,60	17,94
29/12/2022	1 105 090	4,80%	18,29	18,12	19,00	19,00
28/12/2022	1 047 925	-2,47%	18,54	17,94	18,9299	18,13
27/12/2022	1 075 675	-2,21%	19,04	18,465	19,28	18,59
23/12/2022	458 410	-2,58%	19,50	18,82	19,52	18,8518
22/12/2022	1 680 796	-0,77%	19,46	18,63	19,70	19,35
21/12/2022	2 221 002	4,84%	18,92	18,20	19,78	19,50
20/12/2022	2 785 608	13,35%	16,80	16,76	18,695	18,60
19/12/2022	1 216 883	2,56%	16,00	15,5181	16,48	16,41