BiG | O banco que entende os seus valores.

Cerus corporation (CERS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	1.024.295	5,53%	1,9644	1,96	2,11	2,10
03/12/2025	1.281.027	6,42%	1,87	1,85	2,015	1,99
02/12/2025	921.010	3,89%	1,8499	1,78	1,90	1,87
01/12/2025	924.088	2,84%	1,7003	1,7003	1,825	1,80
28/11/2025	449.312	1,14%	1,76	1,735	1,78	1,76
26/11/2025	813.145	-0,57%	1,77	1,69	1,78	1,76
25/11/2025	1.197.245	4,73%	1,73	1,69	1,78	1,77
24/11/2025	919.285	4,01%	1,62	1,59	1,74	1,69
21/11/2025	1.104.786	8,39%	1,49	1,47	1,67	1,62
20/11/2025	462.356	-1,66%	1,53	1,48	1,59	1,49
19/11/2025	611.208	1,01%	1,49	1,48	1,58	1,51
18/11/2025	393.136	-2,29%	1,49	1,4835	1,55	1,49
17/11/2025	563.962	-5,25%	1,58	1,505	1,60	1,53
14/11/2025	671.733	1,25%	1,56	1,54	1,645	1,62
13/11/2025	682.898	-2,73%	1,63	1,59	1,665	1,60
12/11/2025	1.054.470	0,00%	1,6476	1,6205	1,705	1,65
11/11/2025	955.503	3,13%	1,63	1,59	1,7593	1,65
10/11/2025	972.116	-6,43%	1,7675	1,59	1,78	1,60
07/11/2025	2.012.183	21,63%	1,41	1,41	1,725	1,71
06/11/2025	483.284	-3,45%	1,49	1,38	1,5086	1,41
05/11/2025	492.951	-0,69%	1,46	1,40	1,49	1,45
04/11/2025	664.258	-4,61%	1,47	1,44	1,49	1,45
03/11/2025	546.231	2,72%	1,53	1,435	1,535	1,52
31/10/2025	549.424	6,07%	1,43	1,40	1,495	1,47
30/10/2025	482.825	-3,45%	1,45	1,40	1,45	1,40
29/10/2025	958.718	-3,33%	1,4711	1,415	1,515	1,45
28/10/2025	323.213	-2,27%	1,56	1,49	1,56	1,50
27/10/2025	401.251	0,65%	1,53	1,49	1,545	1,54
24/10/2025	494.509	1,33%	1,57	1,50	1,57	1,53
23/10/2025	494.406	0,67%	1,5197	1,485	1,5299	1,51
22/10/2025	1.459.307	-8,54%	1,64	1,48	1,64	1,50
21/10/2025	639.605	0,61%	1,63	1,59	1,66	1,64
20/10/2025	865.223	6,54%	1,55	1,5426	1,635	1,63
17/10/2025	1.027.187	-1,99%	1,57	1,51	1,586	1,53
16/10/2025	845.746	-0,13%	1,62	1,57	1,68	1,58
15/10/2025	476.439	1,27%	1,61	1,5401	1,61	1,59
14/10/2025	448.176	0,96%	1,5033	1,50	1,58	1,58
13/10/2025	1.023.525	-2,50%	1,6362	1,54	1,66	1,56
10/10/2025	1.151.482	-4,49%	1,67	1,515	1,68	1,60
09/10/2025	717.062	-0,60%	1,68	1,62	1,69	1,67
08/10/2025	767.949	5,63%	1,6351	1,605	1,70	1,68
07/10/2025	767.695	-0,62%	1,6598	1,59	1,6598	1,60
06/10/2025	814.883	2,55%	1,59	1,565	1,6699	1,61
03/10/2025	990.781	3,97%	1,51	1,5015	1,61	1,57
02/10/2025	944.869	-0,66%	1,53	1,455	1,53	1,51
01/10/2025	734.838	-4,72%	1,6006	1,47	1,6006	1,52
30/09/2025	727.257	5,26%	1,56	1,495	1,60	1,59
29/09/2025	596.297	5,90%	1,45	1,45	1,53	1,52
26/09/2025	476.840	-4,97%	1,51	1,435	1,526	1,44
25/09/2025	700.021	-1,95%	1,54	1,47	1,545	1,51
24/09/2025	1.338.189	-3,44%	1,6491	1,515	1,67	1,54
23/09/2025	1.696.007	5,96%	1,53	1,51	1,62	1,60
22/09/2025	1.210.587	3,08%	1,47	1,41	1,535	1,51
19/09/2025	4.022.922	12,69%	1,32	1,29	1,50	1,46
18/09/2025	390.235	5,69%	1,25	1,24	1,31	1,30
17/09/2025	709.565	-2,38%	1,2698	1,22	1,285	1,23
16/09/2025	467.932	4,58%	1,22	1,2012	1,26	1,26
15/09/2025	477.482	-1,63%	1,2592	1,20	1,27	1,20
12/09/2025	336.313	-1,20%	1,26	1,21	1,26	1,23
11/09/2025	1.677.300	5,93%	1,20	1,19	1,275	1,25
10/09/2025	1.628.912	-8,92%	1,30	1,172	1,30	1,18
09/09/2025	425.506	-0,77%	1,30	1,275	1,32	1,29
08/09/2025	425.667	-2,26%	1,33	1,29	1,33	1,30
05/09/2025	540.964	0,00%	1,33	1,29	1,35	1,33
04/09/2025	594.915	1,53%	1,31	1,265	1,34	1,33
03/09/2025	1.417.258	3,15%	1,2799	1,25	1,33	1,31
02/09/2025	575.931	-3,05%	1,3001	1,265	1,32	1,27
29/08/2025	398.703	-0,38%	1,30	1,265	1,32	1,31
28/08/2025	361.171	-0,68%	1,30	1,30	1,3399	1,31
27/08/2025	408.857	-1,50%	1,33	1,27	1,33	1,31
26/08/2025	977.316	4,69%	1,3495	1,33	1,44	1,33
25/08/2025	747.587	1,19%	1,28	1,24	1,305	1,28
22/08/2025	839.821	5,83%	1,17	1,17	1,2866	1,265
21/08/2025	609.870	3,45%	1,15	1,15	1,21	1,20
20/08/2025	741.497	-3,36%	1,21	1,15	1,21	1,16
19/08/2025	664.532	-4,40%	1,24	1,19	1,24	1,19
18/08/2025	485.157	0,81%	1,2499	1,24	1,28	1,25
15/08/2025	764.268	-2,36%	1,32	1,23	1,32	1,24
14/08/2025	1.842.415	-4,51%	1,33	1,26	1,335	1,27
13/08/2025	1.902.489	3,10%	1,29	1,28	1,375	1,33
12/08/2025	662.288	3,61%	1,27	1,25	1,31	1,29
11/08/2025	480.066	2,89%	1,23	1,21	1,25	1,245
08/08/2025	525.849	-2,42%	1,24	1,21	1,25	1,21
07/08/2025	732.475	-3,88%	1,28	1,22	1,3091	1,24
06/08/2025	1.337.563	0,78%	1,28	1,25	1,36	1,29
05/08/2025	605.967	-3,85%	1,32	1,25	1,35	1,28
04/08/2025	543.566	2,35%	1,2901	1,28	1,3152	1,30
01/08/2025	624.452	-1,95%	1,27	1,255	1,315	1,27
31/07/2025	776.163	-2,29%	1,3098	1,2713	1,325	1,28
30/07/2025	660.088	-2,26%	1,35	1,29	1,37	1,31
29/07/2025	628.534	-2,21%	1,39	1,32	1,41	1,33
28/07/2025	551.310	-2,16%	1,41	1,36	1,42	1,36
25/07/2025	359.258	2,21%	1,44	1,34	1,44	1,39
24/07/2025	659.554	-6,21%	1,46	1,35	1,4699	1,36
23/07/2025	528.026	1,40%	1,40	1,40	1,47	1,45
22/07/2025	831.900	3,62%	1,38	1,37	1,45	1,43
21/07/2025	586.740	1,47%	1,3801	1,36	1,43	1,38
18/07/2025	384.010	-0,73%	1,41	1,35	1,47	1,36
17/07/2025	488.535	-2,84%	1,36	1,36	1,47	1,37
16/07/2025	747.148	4,44%	1,47	1,35	1,475	1,41