Cerus corporation (CERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
739.107 |
-1,26%
|
2,29
|
2,22
|
2,425
|
2,36
|
| 16/07/2024 |
377.137 |
6,22%
|
2,30
|
2,28
|
2,40
|
2,39
|
| 15/07/2024 |
532.969 |
4,65%
|
2,20
|
2,14
|
2,295
|
2,25
|
| 12/07/2024 |
415.268 |
1,90%
|
2,14
|
2,075
|
2,175
|
2,15
|
| 11/07/2024 |
417.032 |
12,83%
|
1,94
|
1,91
|
2,145
|
2,11
|
| 10/07/2024 |
140.417 |
-5,56%
|
1,97
|
1,83
|
1,97
|
1,87
|
| 09/07/2024 |
260.069 |
1,02%
|
1,94
|
1,915
|
2,00
|
1,98
|
| 08/07/2024 |
460.105 |
15,29%
|
1,73
|
1,70
|
1,96
|
1,96
|
| 05/07/2024 |
235.817 |
-1,16%
|
1,69
|
1,645
|
1,715
|
1,70
|
| 04/07/2024 |
87.132 |
0,00%
|
1,70
|
1,70
|
1,745
|
1,72
|
| 03/07/2024 |
87.132 |
1,18%
|
1,70
|
1,70
|
1,745
|
1,72
|
| 02/07/2024 |
123.458 |
-1,16%
|
1,70
|
1,685
|
1,72
|
1,70
|
| 01/07/2024 |
193.860 |
-2,27%
|
1,74
|
1,71
|
1,79
|
1,72
|
| 28/06/2024 |
1.187.948 |
0,57%
|
1,75
|
1,72
|
1,77
|
1,76
|
| 27/06/2024 |
134.289 |
4,79%
|
1,69
|
1,675
|
1,75
|
1,75
|
| 26/06/2024 |
162.075 |
-0,60%
|
1,68
|
1,665
|
1,685
|
1,67
|
| 25/06/2024 |
94.858 |
-0,59%
|
1,67
|
1,67
|
1,71
|
1,68
|
| 24/06/2024 |
125.614 |
0,00%
|
1,70
|
1,675
|
1,735
|
1,69
|
| 21/06/2024 |
499.233 |
0,00%
|
1,69
|
1,66
|
1,72
|
1,69
|
| 20/06/2024 |
236.230 |
0,00%
|
1,66
|
1,625
|
1,70
|
1,69
|
| 19/06/2024 |
200.436 |
0,00%
|
1,79
|
1,69
|
1,81
|
1,69
|
| 18/06/2024 |
200.436 |
-2,87%
|
1,79
|
1,69
|
1,81
|
1,69
|
| 17/06/2024 |
353.042 |
4,02%
|
1,75
|
1,72
|
1,80
|
1,81
|
| 14/06/2024 |
383.321 |
-3,33%
|
1,83
|
1,72
|
1,80
|
1,74
|
| 13/06/2024 |
235.339 |
-2,17%
|
1,83
|
1,78
|
1,875
|
1,80
|
| 12/06/2024 |
595.171 |
4,55%
|
1,78
|
1,78
|
1,90
|
1,84
|
| 11/06/2024 |
328.755 |
0,57%
|
1,77
|
1,71
|
1,77
|
1,76
|
| 10/06/2024 |
516.344 |
-1,69%
|
1,77
|
1,69
|
1,775
|
1,75
|
| 07/06/2024 |
268.987 |
-5,39%
|
1,84
|
1,77
|
1,91
|
1,7882
|
| 06/06/2024 |
223.340 |
0,00%
|
1,79
|
1,83
|
1,89
|
1,89
|
| 05/06/2024 |
434.409 |
5,00%
|
1,79
|
1,7705
|
1,89
|
1,89
|
| 04/06/2024 |
393.559 |
1,70%
|
1,79
|
1,71
|
1,80
|
1,80
|
| 03/06/2024 |
331.915 |
-1,12%
|
1,79
|
1,75
|
1,83
|
1,77
|
| 31/05/2024 |
218.872 |
-2,19%
|
1,83
|
1,77
|
1,86
|
1,79
|
| 30/05/2024 |
321.278 |
3,98%
|
1,81
|
1,77
|
1,85
|
1,83
|
| 29/05/2024 |
285.570 |
-2,76%
|
1,81
|
1,71
|
1,83
|
1,76
|
| 28/05/2024 |
853.682 |
-1,63%
|
1,81
|
1,745
|
1,855
|
1,81
|
| 27/05/2024 |
159.820 |
0,00%
|
1,86
|
1,83
|
1,875
|
1,84
|
| 24/05/2024 |
159.820 |
-4,66%
|
1,86
|
1,83
|
1,875
|
1,84
|
| 23/05/2024 |
605.763 |
-4,15%
|
1,93
|
1,84
|
1,93
|
1,85
|
| 22/05/2024 |
392.446 |
4,32%
|
1,87
|
1,84
|
1,99
|
1,93
|
| 21/05/2024 |
548.220 |
-5,13%
|
1,94
|
1,84
|
1,9603
|
1,85
|
| 20/05/2024 |
361.920 |
-1,02%
|
1,97
|
1,915
|
1,97
|
1,95
|
| 17/05/2024 |
391.764 |
0,51%
|
1,98
|
1,93
|
1,985
|
1,97
|
| 16/05/2024 |
516.071 |
-3,45%
|
2,02
|
1,95
|
2,065
|
1,96
|
| 15/05/2024 |
669.419 |
-0,49%
|
2,11
|
2,03
|
2,195
|
2,03
|
| 14/05/2024 |
1.084.921 |
2,00%
|
2,01
|
1,97
|
2,25
|
2,04
|
| 13/05/2024 |
1.320.157 |
15,61%
|
1,78
|
1,77
|
2,0213
|
2,00
|
| 10/05/2024 |
771.876 |
-9,42%
|
1,86
|
1,73
|
1,93
|
1,73
|
| 09/05/2024 |
438.427 |
-2,13%
|
1,86
|
1,86
|
1,93
|
1,84
|
| 08/05/2024 |
680.300 |
1,62%
|
1,75
|
1,75
|
1,88
|
1,88
|
| 07/05/2024 |
718.398 |
3,35%
|
1,77
|
1,765
|
1,88
|
1,85
|
| 06/05/2024 |
817.271 |
10,49%
|
1,64
|
1,64
|
1,83
|
1,79
|
| 03/05/2024 |
1.486.187 |
-7,96%
|
1,82
|
1,62
|
2,00
|
1,62
|
| 02/05/2024 |
410.482 |
2,33%
|
1,72
|
1,705
|
1,765
|
1,76
|
| 01/05/2024 |
602.006 |
2,99%
|
1,65
|
1,65
|
1,79
|
1,72
|
| 30/04/2024 |
442.463 |
-4,57%
|
1,75
|
1,67
|
1,75
|
1,67
|
| 29/04/2024 |
620.137 |
2,34%
|
1,75
|
1,72
|
1,80
|
1,75
|
| 26/04/2024 |
174.984 |
0,59%
|
1,64
|
1,665
|
1,715
|
1,71
|
| 25/04/2024 |
493.145 |
2,41%
|
1,64
|
1,61
|
1,715
|
1,70
|
| 24/04/2024 |
327.215 |
-1,19%
|
1,64
|
1,655
|
1,7007
|
1,66
|
| 23/04/2024 |
438.181 |
-0,59%
|
1,64
|
1,66
|
1,79
|
1,68
|
| 22/04/2024 |
413.454 |
0,60%
|
1,64
|
1,665
|
1,73
|
1,69
|
| 19/04/2024 |
517.051 |
2,44%
|
1,64
|
1,615
|
1,69
|
1,68
|
| 18/04/2024 |
474.848 |
0,00%
|
1,64
|
1,61
|
1,71
|
1,64
|
| 17/04/2024 |
409.747 |
-2,38%
|
1,74
|
1,63
|
1,72
|
1,64
|
| 16/04/2024 |
438.502 |
-2,89%
|
1,74
|
1,65
|
1,745
|
1,68
|
| 15/04/2024 |
603.742 |
-1,14%
|
1,74
|
1,695
|
1,8101
|
1,73
|
| 12/04/2024 |
1.083.954 |
3,25%
|
1,74
|
1,73
|
1,96
|
1,75
|
| 11/04/2024 |
417.505 |
-0,90%
|
1,72
|
1,68
|
1,755
|
1,6897
|
| 10/04/2024 |
641.953 |
-8,82%
|
1,75
|
1,685
|
1,75
|
1,705
|
| 09/04/2024 |
188.327 |
-1,58%
|
1,86
|
1,85
|
1,97
|
1,87
|
| 08/04/2024 |
216.382 |
1,60%
|
1,86
|
1,8601
|
1,925
|
1,90
|
| 05/04/2024 |
521.085 |
-0,79%
|
1,86
|
1,83
|
1,945
|
1,875
|
| 04/04/2024 |
622.961 |
0,53%
|
1,91
|
1,88
|
1,99
|
1,89
|
| 03/04/2024 |
549.170 |
6,82%
|
1,74
|
1,725
|
1,88
|
1,88
|
| 02/04/2024 |
888.650 |
-0,56%
|
1,81
|
1,675
|
1,77
|
1,79
|
| 01/04/2024 |
718.035 |
-4,76%
|
1,81
|
1,77
|
1,88
|
1,80
|
| 28/03/2024 |
650.811 |
5,59%
|
1,81
|
1,795
|
1,91
|
1,89
|
| 27/03/2024 |
758.909 |
2,87%
|
1,78
|
1,73
|
1,82
|
1,79
|
| 26/03/2024 |
914.814 |
4,00%
|
1,89
|
1,7211
|
1,9292
|
1,82
|
| 25/03/2024 |
802.771 |
-5,65%
|
1,95
|
1,73
|
1,89
|
1,755
|
| 22/03/2024 |
609.744 |
-4,62%
|
1,95
|
1,86
|
1,96
|
1,86
|
| 21/03/2024 |
978.152 |
-1,02%
|
2,00
|
1,9207
|
2,03
|
1,95
|
| 20/03/2024 |
2.597.456 |
-3,43%
|
2,00
|
1,91
|
2,02
|
1,97
|
| 19/03/2024 |
10.856.135 |
10,22%
|
2,10
|
1,76
|
2,22
|
2,05
|
| 18/03/2024 |
864.494 |
-2,62%
|
1,90
|
1,86
|
1,925
|
1,86
|
| 15/03/2024 |
1.233.781 |
-3,54%
|
1,97
|
1,88
|
2,035
|
1,91
|
| 14/03/2024 |
1.450.099 |
-2,46%
|
2,03
|
1,93
|
2,04
|
1,98
|
| 13/03/2024 |
698.388 |
-5,14%
|
2,22
|
2,02
|
2,11
|
2,03
|
| 12/03/2024 |
610.834 |
-2,28%
|
2,22
|
2,115
|
2,19
|
2,14
|
| 11/03/2024 |
853.674 |
-3,10%
|
2,22
|
2,155
|
2,30
|
2,19
|
| 08/03/2024 |
1.040.106 |
-5,04%
|
2,14
|
2,21
|
2,46
|
2,26
|
| 07/03/2024 |
976.089 |
-1,65%
|
2,14
|
2,36
|
2,585
|
2,38
|
| 06/03/2024 |
1.968.926 |
24,62%
|
2,14
|
2,13
|
2,575
|
2,48
|
| 05/03/2024 |
955.172 |
-6,13%
|
2,15
|
1,9775
|
2,12
|
1,99
|
| 04/03/2024 |
912.499 |
-2,75%
|
2,15
|
2,005
|
2,15
|
2,12
|
| 01/03/2024 |
524.621 |
0,00%
|
2,18
|
2,135
|
2,24
|
2,18
|
| 29/02/2024 |
649.937 |
-0,91%
|
2,26
|
2,17
|
2,30
|
2,18
|
| 28/02/2024 |
367.911 |
-3,51%
|
2,26
|
2,19
|
2,27
|
2,20
|
Por favor leia o