Cerus corporation (CERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	701.429	-2,61%	1,31	1,21	1,33	1,305
06-10-2023	719.514	-4,97%	1,51	1,325	1,41	1,34
05-10-2023	748.641	-7,84%	1,51	1,405	1,52	1,41
04-10-2023	523.697	2,69%	1,49	1,46	1,53	1,53
03-10-2023	435.524	-5,10%	1,54	1,47	1,56	1,49
02-10-2023	591.079	-3,09%	1,60	1,54	1,615	1,57
29-09-2023	676.948	3,19%	1,59	1,59	1,65	1,62
28-09-2023	1.070.201	2,61%	1,51	1,46	1,58	1,57
27-09-2023	932.658	-0,14%	1,52	1,50	1,61	1,5378
26-09-2023	537.490	1,32%	1,50	1,48	1,58	1,54
25-09-2023	635.920	1,33%	1,50	1,45	1,53	1,52
22-09-2023	381.958	-0,66%	1,50	1,47	1,575	1,50
21-09-2023	625.130	-2,58%	1,56	1,465	1,54	1,51
20-09-2023	612.714	0,00%	1,56	1,545	1,64	1,56
19-09-2023	1.131.928	-2,50%	1,64	1,53	1,65	1,56
18-09-2023	703.914	-1,84%	1,64	1,57	1,65	1,60
15-09-2023	1.947.000	-4,12%	1,70	1,63	1,71	1,63
14-09-2023	731.748	1,80%	1,68	1,6692	1,735	1,70
13-09-2023	585.182	-4,02%	1,71	1,665	1,745	1,67
12-09-2023	511.849	6,55%	1,69	1,675	1,79	1,79
11-09-2023	522.087	8,54%	1,63	1,635	1,68	1,78
08-09-2023	779.655	0,00%	1,63	1,5601	1,65	1,64
07-09-2023	753.670	-4,65%	1,76	1,63	1,715	1,64
06-09-2023	760.507	-1,71%	1,76	1,69	1,79	1,72
05-09-2023	831.822	-9,38%	1,87	1,74	1,8985	1,74
04-09-2023	483.508	1,59%	1,92	1,875	1,96	1,92
01-09-2023	483.508	1,59%	1,92	1,875	1,96	1,92
31-08-2023	429.555	-1,56%	1,91	1,855	1,965	1,89
30-08-2023	319.097	0,00%	1,82	1,90	1,98	1,92
29-08-2023	571.725	4,92%	1,82	1,77	1,96	1,92
28-08-2023	405.101	2,24%	1,77	1,77	1,8406	1,83
25-08-2023	376.839	5,92%	1,69	1,69	1,79	1,79
24-08-2023	721.034	-3,43%	1,77	1,66	1,77	1,69
23-08-2023	415.503	2,34%	1,71	1,71	1,785	1,75
22-08-2023	643.929	0,59%	1,75	1,67	1,75	1,71
21-08-2023	568.536	-0,59%	1,75	1,675	1,75	1,70
18-08-2023	707.168	-1,72%	1,72	1,70	1,83	1,71
17-08-2023	652.541	-3,33%	1,82	1,73	1,82	1,74
16-08-2023	529.259	-2,70%	1,91	1,79	1,90	1,80
15-08-2023	498.309	-4,15%	1,91	1,835	1,93	1,85
14-08-2023	633.853	-1,03%	1,93	1,8698	1,96	1,93
11-08-2023	525.258	2,09%	1,90	1,89	1,96	1,95
10-08-2023	656.116	-2,05%	2,00	1,90	2,03	1,91
09-08-2023	902.846	-4,65%	2,08	1,94	2,08	1,95
08-08-2023	735.571	-6,83%	2,17	2,04	2,19	2,045
07-08-2023	722.969	-9,67%	2,40	2,18	2,445	2,195
04-08-2023	973.615	-0,41%	2,46	2,24	2,47	2,43
03-08-2023	1.717.676	-17,98%	2,73	2,40	2,845	2,44
02-08-2023	592.587	0,17%	2,91	2,86	3,01	2,975
01-08-2023	617.503	-3,26%	3,06	2,90	3,06	2,97
31-07-2023	548.183	4,07%	2,83	2,945	3,08	3,07
28-07-2023	439.771	4,98%	2,83	2,83	2,9599	2,95
27-07-2023	475.780	-3,44%	2,97	2,79	2,98	2,81
26-07-2023	401.317	1,75%	2,84	2,84	2,95	2,91
25-07-2023	272.206	0,00%	2,88	2,81	2,87	2,86
24-07-2023	420.921	-0,69%	2,88	2,771	2,93	2,86
21-07-2023	400.763	2,86%	2,84	2,7705	2,95	2,88
20-07-2023	623.425	-4,11%	2,78	2,735	2,8952	2,80
19-07-2023	726.869	5,42%	2,78	2,78	2,945	2,92
18-07-2023	881.085	9,06%	2,54	2,535	2,815	2,77
17-07-2023	470.540	4,96%	2,48	2,39	2,54	2,54
14-07-2023	441.740	-4,35%	2,60	2,40	2,60	2,42
13-07-2023	578.898	1,61%	2,55	2,4801	2,58	2,53
12-07-2023	779.733	2,47%	2,47	2,47	2,585	2,49
11-07-2023	1.014.070	11,47%	2,18	2,18	2,44	2,43
10-07-2023	587.234	5,31%	2,05	2,05	2,20	2,18
07-07-2023	1.041.916	0,49%	2,06	2,03	2,11	2,07
06-07-2023	1.448.149	-8,85%	2,25	2,04	2,23	2,06
05-07-2023	1.191.558	-7,76%	2,44	2,26	2,44	2,26
04-07-2023	299.012	0,81%	2,46	2,41	2,46	2,48
03-07-2023	298.812	-0,41%	2,46	2,41	2,46	2,45
30-06-2023	404.448	0,82%	2,46	2,44	2,50	2,46
29-06-2023	398.846	-0,41%	2,45	2,405	2,45	2,44
28-06-2023	306.649	2,08%	2,38	2,38	2,45	2,45
27-06-2023	516.507	1,70%	2,35	2,325	2,4175	2,40
26-06-2023	456.453	-1,67%	2,36	2,31	2,38	2,36
23-06-2023	1.934.003	-5,14%	2,47	2,37	2,475	2,40
22-06-2023	383.276	-1,17%	2,52	2,50	2,58	2,53
21-06-2023	550.000	4,07%	2,45	2,43	2,58	2,56
20-06-2023	1.377.949	-4,28%	2,56	2,41	2,56	2,46
19-06-2023	893.255	-3,75%	2,70	2,54	2,675	2,57
16-06-2023	893.255	-3,75%	2,70	2,54	2,675	2,57
15-06-2023	512.277	2,30%	2,60	2,57	2,675	2,67
14-06-2023	777.406	0,00%	2,52	2,555	2,655	2,61
13-06-2023	1.026.903	2,76%	2,52	2,52	2,665	2,61
12-06-2023	904.933	0,79%	2,52	2,465	2,65	2,54
09-06-2023	717.972	-0,40%	2,53	2,5001	2,62	2,52
08-06-2023	619.318	-0,39%	2,56	2,48	2,57	2,53
07-06-2023	959.326	4,53%	2,47	2,44	2,575	2,54
06-06-2023	646.816	7,52%	2,24	2,22	2,44	2,43
05-06-2023	520.796	0,00%	2,26	2,19	2,28	2,26
02-06-2023	689.588	5,61%	2,19	2,155	2,265	2,26
01-06-2023	639.109	0,00%	2,03	2,075	2,18	2,14
31-05-2023	1.246.458	5,70%	1,96	1,95	2,06	2,14
30-05-2023	1.246.458	5,70%	1,96	1,95	2,06	2,04
29-05-2023	628.976	-1,53%	1,93	1,86	1,985	1,93
26-05-2023	628.976	-1,53%	1,93	1,86	1,985	1,93
25-05-2023	749.780	-3,45%	1,94	1,94	2,085	1,96
24-05-2023	616.885	4,64%	1,94	1,91	2,04	2,03
23-05-2023	826.973	-2,02%	1,96	1,91	2,14	1,94