Cerus corporation (CERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	367.911	-3,51%	2,26	2,19	2,27	2,20
27/02/2024	285.858	3,17%	2,26	2,195	2,285	2,28
26/02/2024	370.199	0,00%	2,20	2,11	2,26	2,21
23/02/2024	516.982	-0,45%	2,20	2,15	2,30	2,21
22/02/2024	467.304	-0,89%	2,24	2,185	2,31	2,22
21/02/2024	420.263	-3,03%	2,29	2,21	2,295	2,24
20/02/2024	654.903	-2,12%	2,36	2,25	2,37	2,31
19/02/2024	449.481	0,00%	2,36	2,29	2,43	2,36
16/02/2024	449.481	1,51%	2,36	2,29	2,43	2,36
15/02/2024	630.872	2,80%	2,35	2,32	2,42	2,39
14/02/2024	552.857	7,14%	2,26	2,24	2,36	2,325
13/02/2024	859.022	-8,65%	2,26	2,10	2,28	2,165
12/02/2024	740.944	0,42%	2,37	2,32	2,42	2,37
09/02/2024	640.663	2,61%	2,35	2,2914	2,395	2,36
08/02/2024	465.011	4,55%	2,20	2,18	2,335	2,30
07/02/2024	869.458	-1,35%	2,22	2,1924	2,32	2,20
06/02/2024	1.205.199	18,62%	1,88	1,88	2,24	2,23
05/02/2024	451.639	-3,59%	1,89	1,88	1,975	1,88
02/02/2024	505.952	-1,02%	1,97	1,93	1,975	1,95
01/02/2024	432.437	8,84%	1,87	1,84	1,975	1,97
31/01/2024	654.376	-5,24%	1,87	1,81	1,95	1,81
30/01/2024	818.346	-7,73%	1,87	1,89	2,10	1,91
29/01/2024	876.671	10,70%	1,87	1,895	2,08	2,07
26/01/2024	570.382	1,63%	1,87	1,85	1,97	1,87
25/01/2024	642.906	2,22%	1,83	1,78	1,88	1,84
24/01/2024	821.877	-2,17%	1,85	1,79	1,90	1,80
23/01/2024	641.373	2,22%	1,83	1,8045	1,875	1,84
22/01/2024	645.629	2,27%	1,77	1,77	1,885	1,80
19/01/2024	568.260	4,14%	1,71	1,65	1,77	1,76
18/01/2024	566.701	1,81%	1,70	1,635	1,705	1,69
17/01/2024	887.360	-0,60%	1,68	1,64	1,69	1,66
16/01/2024	565.230	-1,48%	1,65	1,60	1,685	1,67
15/01/2024	532.228	-6,61%	1,84	1,69	1,885	1,695
12/01/2024	532.228	-6,61%	1,84	1,69	1,885	1,695
11/01/2024	1.110.550	-10,15%	2,00	1,76	2,03	1,815
10/01/2024	416.804	-0,74%	2,03	1,99	2,07	2,025
09/01/2024	493.959	-1,45%	2,00	2,02	2,11	2,04
08/01/2024	432.698	5,61%	2,00	1,96	2,09	2,07
05/01/2024	420.772	-3,45%	2,00	1,9507	2,03	1,96
04/01/2024	454.536	0,00%	2,05	2,02	2,09	2,03
03/01/2024	558.369	-5,79%	2,27	2,02	2,1201	2,035
02/01/2024	710.921	0,00%	2,27	2,075	2,24	2,16
29/12/2023	899.458	-4,43%	2,27	2,15	2,31	2,16
28/12/2023	673.043	-1,74%	2,27	2,15	2,27	2,26
27/12/2023	579.943	2,22%	2,30	2,26	2,38	2,30
26/12/2023	544.796	0,00%	2,28	2,215	2,32	2,25
22/12/2023	437.217	0,90%	2,16	2,185	2,31	2,25
21/12/2023	502.490	5,69%	2,16	2,15	2,27	2,23
20/12/2023	1.030.219	-10,21%	2,35	2,09	2,39	2,11
19/12/2023	931.706	12,44%	2,11	2,11	2,37	2,35
18/12/2023	666.927	-2,34%	2,09	2,06	2,18	2,09
15/12/2023	2.253.710	3,88%	2,09	2,04	2,20	2,14
14/12/2023	1.877.507	13,81%	1,69	1,84	2,13	2,06
13/12/2023	801.907	8,74%	1,69	1,60	1,80	1,805
12/12/2023	558.683	-1,19%	1,69	1,64	1,695	1,66
11/12/2023	456.187	-1,75%	1,72	1,65	1,73	1,68
08/12/2023	587.935	3,64%	1,64	1,60	1,71	1,71
07/12/2023	512.522	1,85%	1,67	1,585	1,675	1,65
06/12/2023	655.813	0,00%	1,67	1,61	1,6999	1,62
05/12/2023	629.655	-2,99%	1,67	1,61	1,68	1,62
04/12/2023	826.446	0,00%	1,65	1,60	1,725	1,67
01/12/2023	1.446.299	3,73%	1,65	1,58	1,67	1,67
30/11/2023	3.829.557	-9,55%	1,70	1,605	1,86	1,61
29/11/2023	1.049.525	5,95%	1,70	1,685	1,855	1,78
28/11/2023	589.887	4,35%	1,58	1,55	1,69	1,68
27/11/2023	802.039	-2,42%	1,65	1,58	1,65	1,61
24/11/2023	253.279	4,85%	1,70	1,61	1,685	1,73
23/11/2023	597.903	-2,37%	1,70	1,63	1,745	1,65
22/11/2023	583.442	-2,37%	1,70	1,63	1,745	1,65
21/11/2023	466.845	-5,59%	1,77	1,68	1,775	1,69
20/11/2023	605.691	2,29%	1,73	1,73	1,825	1,79
17/11/2023	639.598	1,16%	1,74	1,70	1,76	1,75
16/11/2023	410.672	0,00%	1,72	1,665	1,75	1,73
15/11/2023	820.388	-1,71%	1,74	1,705	1,8395	1,73
14/11/2023	1.411.059	11,39%	1,59	1,68	1,77	1,76
13/11/2023	459.563	-1,25%	1,59	1,52	1,62	1,58
10/11/2023	440.110	3,90%	1,53	1,505	1,605	1,60
09/11/2023	450.451	-7,78%	1,68	1,54	1,69	1,54
08/11/2023	463.339	-3,47%	1,72	1,62	1,74	1,67
07/11/2023	516.500	1,77%	1,74	1,68	1,7965	1,73
06/11/2023	472.322	-1,73%	1,66	1,615	1,85	1,70
03/11/2023	1.423.799	8,81%	1,66	1,61	1,85	1,73
02/11/2023	780.977	15,22%	1,39	1,39	1,60	1,59
01/11/2023	692.720	-1,43%	1,42	1,33	1,42	1,38
31/10/2023	576.589	6,87%	1,33	1,32	1,41	1,40
30/10/2023	409.385	3,15%	1,31	1,253	1,34	1,31
27/10/2023	290.974	-1,92%	1,29	1,26	1,32	1,275
26/10/2023	313.169	2,36%	1,34	1,2619	1,33	1,30
25/10/2023	739.805	-5,93%	1,34	1,26	1,34	1,27
24/10/2023	1.045.908	5,47%	1,30	1,285	1,385	1,35
23/10/2023	632.276	0,79%	1,24	1,24	1,32	1,28
20/10/2023	459.654	1,60%	1,31	1,2295	1,31	1,27
19/10/2023	600.182	-3,10%	1,31	1,21	1,3485	1,25
18/10/2023	276.516	-2,27%	1,35	1,27	1,3485	1,29
17/10/2023	538.780	-2,94%	1,35	1,295	1,39	1,32
16/10/2023	411.434	5,43%	1,28	1,27	1,39	1,36
13/10/2023	625.287	2,38%	1,31	1,235	1,30	1,29
12/10/2023	1.077.557	-3,08%	1,31	1,22	1,33	1,26
11/10/2023	629.457	-8,13%	1,42	1,28	1,43	1,30
10/10/2023	504.835	8,02%	1,32	1,21	1,43	1,415