Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2022	2.155.487	7,51%	14,87	14,87	16,40	15,75
11/11/2022	2.596.776	-5,06%	15,87	14,54	16,66	14,65
10/11/2022	1.967.860	6,34%	15,10	14,53	15,94	15,43
09/11/2022	1.111.321	-5,28%	15,10	14,43	15,44	14,52
08/11/2022	1.875.336	1,86%	15,10	15,10	15,95	15,33
07/11/2022	1.910.198	6,79%	14,05	14,138	15,26	15,015
04/11/2022	1.196.781	0,57%	14,05	13,28	14,24	14,06
03/11/2022	952.402	3,33%	13,96	13,3526	14,135	13,98
02/11/2022	797.036	-3,22%	13,96	13,53	14,06	13,53
01/11/2022	579.792	0,79%	13,96	13,77	14,09	13,98
31/10/2022	532.976	-2,26%	13,94	13,85	14,30	13,87
28/10/2022	649.850	2,79%	13,94	13,7294	14,225	14,175
27/10/2022	869.003	-3,43%	14,37	13,725	14,465	13,79
26/10/2022	917.550	-1,52%	14,59	14,15	14,705	14,28
25/10/2022	1.315.029	3,57%	14,06	14,10	14,665	14,50
24/10/2022	1.267.097	4,44%	12,86	13,115	14,175	14,00
21/10/2022	649.380	5,13%	12,86	12,78	13,445	13,415
20/10/2022	629.718	0,91%	12,55	12,49	13,025	12,765
19/10/2022	601.804	-2,09%	12,73	12,53	12,96	12,65
18/10/2022	606.819	-1,23%	12,72	12,86	13,34	12,90
17/10/2022	474.338	4,06%	12,72	12,62	13,11	13,06
14/10/2022	769.101	-4,41%	12,99	12,52	13,08	12,36
13/10/2022	620.382	4,27%	12,22	12,16	12,955	12,93
12/10/2022	1.280.687	-0,96%	12,49	12,26	12,60	12,40
11/10/2022	741.480	1,87%	12,22	12,1228	12,635	12,52
10/10/2022	647.131	0,33%	12,29	12,08	12,39	12,29
07/10/2022	910.536	-1,76%	12,32	12,16	12,49	12,25
06/10/2022	679.075	-2,24%	12,89	12,44	12,89	12,455
05/10/2022	1.057.416	-0,08%	12,52	12,52	12,95	12,74
04/10/2022	1.176.354	-2,97%	13,31	12,575	13,405	12,75
03/10/2022	1.017.445	2,42%	12,96	12,94	13,2996	13,14
30/09/2022	821.426	1,02%	12,67	12,60	13,21	12,83
29/09/2022	739.120	-0,28%	12,67	12,475	12,86	12,715
28/09/2022	4.150.731	2,74%	12,60	12,52	12,915	12,75
27/09/2022	1.579.250	2,65%	12,29	12,12	12,57	12,41
26/09/2022	1.227.742	1,85%	12,07	11,80	12,31	12,09
23/09/2022	1.556.925	-2,71%	12,07	11,67	12,11	11,87
22/09/2022	1.619.899	-2,09%	12,40	12,02	12,53	12,20
21/09/2022	1.268.913	-3,13%	12,82	12,40	13,08	12,40
20/09/2022	1.528.794	-1,31%	12,91	12,545	12,995	12,80
19/09/2022	2.524.652	-3,28%	13,09	12,50	13,20	12,97
16/09/2022	3.389.633	-5,07%	13,08	12,805	13,63	12,93
15/09/2022	5.058.001	-12,24%	15,29	13,3501	15,33	13,62
14/09/2022	6.945.339	1,44%	15,31	14,655	15,82	15,52
13/09/2022	9.232.831	1,78%	16,16	15,07	17,22	15,42
12/09/2022	1.149.591	2,57%	15,38	14,68	15,15	15,15
09/09/2022	1.564.424	-4,92%	15,38	14,62	15,43	14,50
08/09/2022	1.869.331	3,56%	14,89	14,823	15,61	15,40
07/09/2022	3.985.786	7,70%	13,75	13,7519	14,99	14,83
06/09/2022	1.722.631	0,15%	13,75	13,43	13,838	13,77
05/09/2022	1.254.557	-1,65%	14,10	13,606	14,24	13,75
02/09/2022	1.254.557	-1,65%	14,10	13,606	14,24	13,75
01/09/2022	1.064.812	3,40%	13,50	13,05	13,98	14,00
31/08/2022	1.020.070	-2,38%	13,84	13,365	13,94	13,54
30/08/2022	1.682.906	-1,77%	14,22	13,71	14,242	13,87
29/08/2022	1.099.458	0,71%	13,82	13,6801	14,396	14,12
26/08/2022	1.216.555	-2,23%	14,33	13,955	14,61	14,02
25/08/2022	1.657.737	2,65%	13,96	13,94	14,75	14,34
24/08/2022	2.701.603	-6,30%	14,47	13,01	14,54	13,97
23/08/2022	2.790.293	4,19%	14,46	14,06	15,0672	14,91
22/08/2022	2.396.555	1,49%	13,77	13,864	14,80	14,31
19/08/2022	766.791	1,88%	13,77	13,5813	14,68	14,10
18/08/2022	1.105.587	0,80%	13,73	13,295	14,01	13,84
17/08/2022	966.816	-1,72%	13,83	13,595	14,045	13,73
16/08/2022	1.463.255	-1,69%	14,23	13,6599	14,29	13,99
15/08/2022	1.959.762	2,37%	13,97	13,68	14,44	14,23
12/08/2022	2.211.801	3,96%	13,47	13,2304	14,31	13,90
11/08/2022	2.299.876	1,83%	10,79	12,66	13,70	13,37
10/08/2022	2.351.254	23,87%	10,79	11,61	13,24	13,13
09/08/2022	954.974	-2,48%	10,79	10,54	10,96	10,60
08/08/2022	1.356.562	-2,34%	11,24	10,67	11,31	10,87
05/08/2022	1.649.242	3,34%	10,62	10,50	11,17	11,13
04/08/2022	584.129	2,57%	10,50	10,45	10,905	10,77
03/08/2022	499.564	-0,76%	10,65	10,48	10,87	10,50
02/08/2022	1.244.665	3,02%	10,27	10,245	10,77	10,58
01/08/2022	650.773	2,25%	10,20	10,04	10,53	10,47
29/07/2022	898.758	-3,39%	10,60	10,11	10,70	10,241
28/07/2022	928.973	1,92%	10,40	10,18	10,72	10,60
27/07/2022	1.435.155	4,00%	10,09	9,98	10,485	10,40
26/07/2022	1.829.784	0,86%	9,83	9,68	10,245	10,005
25/07/2022	2.991.431	3,87%	9,57	9,54	10,01	9,92
22/07/2022	1.034.033	-3,14%	9,56	9,535	9,8826	9,56
21/07/2022	2.142.244	3,03%	9,56	9,45	9,88	9,87
20/07/2022	1.132.396	2,79%	9,30	9,40	9,615	9,58
19/07/2022	1.867.131	7,50%	8,74	8,70	9,49	9,32
18/07/2022	1.022.889	1,34%	8,62	8,62	9,03	8,685
15/07/2022	983.099	1,66%	8,53	8,20	8,595	8,57
14/07/2022	1.279.147	-0,94%	8,44	8,165	8,58	8,43
13/07/2022	1.441.457	11,11%	7,57	7,5113	8,56	8,60
12/07/2022	1.452.151	4,45%	7,40	7,43	7,975	7,74
11/07/2022	1.026.362	-1,98%	7,59	7,365	7,64	7,41
08/07/2022	889.825	-0,72%	7,59	7,41	7,75	7,565
07/07/2022	1.036.173	1,74%	7,48	7,455	7,72	7,62
06/07/2022	405.014	1,22%	7,45	7,355	7,525	7,49
05/07/2022	970.489	4,82%	6,97	6,95	7,42	7,40
04/07/2022	569.915	0,71%	6,99	6,865	7,10	7,06
01/07/2022	569.915	0,71%	6,99	6,865	7,10	7,06
30/06/2022	323.029	0,86%	6,85	6,85	7,11	7,01
29/06/2022	423.747	1,02%	6,91	6,81	6,98	6,95
28/06/2022	481.590	-3,52%	7,19	6,815	7,225	6,85