Catalyst Pharmaceuticals Partners Inc (CPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	2.937.530	-4,99%	16,64	15,58	16,95	16,00
15/12/2022	1.573.230	-6,83%	17,58	16,52	17,58	16,50
14/12/2022	1.575.830	-0,51%	17,86	17,65	18,37	17,71
13/12/2022	1.722.045	2,24%	17,78	17,01	17,975	17,80
12/12/2022	1.849.347	6,29%	16,58	15,26	17,66	17,41
09/12/2022	762.924	-3,57%	16,76	16,37	16,82	16,20
08/12/2022	620.437	-0,12%	16,89	16,62	17,10	16,80
07/12/2022	1.048.563	2,19%	16,39	16,18	16,91	16,82
06/12/2022	5.861.292	-3,06%	17,00	16,19	17,09	16,46
05/12/2022	5.180.636	-1,68%	16,56	16,66	17,5475	16,98
02/12/2022	9.266.578	4,33%	16,56	16,53	17,55	17,35
01/12/2022	3.525.422	-0,84%	16,79	16,28	16,85	16,63
30/11/2022	5.246.539	3,07%	16,39	15,95	16,86	16,77
29/11/2022	5.797.259	-1,33%	15,61	16,18	16,92	16,27
28/11/2022	7.958.812	-2,80%	15,61	16,46	18,385	16,495
25/11/2022	2.151.908	0,41%	15,61	16,47	17,105	17,10
24/11/2022	8.098.224	-2,74%	15,61	16,7601	17,76	17,03
23/11/2022	8.098.224	-2,74%	15,61	16,7601	17,76	17,03
22/11/2022	14.633.502	12,53%	15,61	15,7002	17,71	17,51
21/11/2022	4.117.734	-0,19%	15,61	14,96	15,679	15,56
18/11/2022	4.551.451	1,90%	16,00	15,36	16,1482	15,59
17/11/2022	2.568.703	0,46%	16,00	14,749	15,35	15,30
16/11/2022	3.242.728	-4,15%	16,00	15,22	16,01	15,23
15/11/2022	4.495.187	0,76%	16,00	15,47	16,18	15,87
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