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 > >>
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
15/07/2025	690.436	-6,90%	1,43	1,35	1,4899	1,35
14/07/2025	296.316	0,00%	1,4349	1,42	1,4767	1,45
11/07/2025	569.980	-6,45%	1,48	1,45	1,56	1,45
10/07/2025	584.859	4,03%	1,47	1,46	1,56	1,55
09/07/2025	545.002	2,06%	1,48	1,46	1,5081	1,49
08/07/2025	651.468	0,69%	1,52	1,45	1,5191	1,46
07/07/2025	742.910	-5,84%	1,54	1,45	1,54	1,45
04/07/2025	278.873	-3,82%	1,56	1,50	1,57	1,54
03/07/2025	278.848	-1,28%	1,49	1,465	1,595	1,54
02/07/2025	1.014.102	5,41%	1,40	1,37	1,595	1,56
01/07/2025	1.049.146	4,97%	1,42	1,355	1,50	1,48
30/06/2025	841.383	-0,70%	1,42	1,355	1,4298	1,41
27/06/2025	1.827.898	3,68%	1,32	1,32	1,46	1,42
26/06/2025	580.659	3,03%	1,38	1,31	1,39	1,36
25/06/2025	495.107	-3,65%	1,34	1,31	1,405	1,32
24/06/2025	396.541	2,24%	1,33	1,28	1,405	1,37
23/06/2025	474.454	0,00%	1,3599	1,285	1,37	1,34
20/06/2025	692.711	0,00%	1,38	1,29	1,39	1,34
18/06/2025	497.804	2,29%	1,39	1,29	1,39	1,34
17/06/2025	608.097	-7,09%	1,35	1,30	1,44	1,31
16/06/2025	567.100	6,82%	1,32	1,3001	1,41	1,41
13/06/2025	640.639	-3,65%	1,39	1,32	1,41	1,32
12/06/2025	559.894	-3,52%	1,47	1,36	1,41	1,37
11/06/2025	457.663	-1,39%	1,50	1,40	1,50	1,42
10/06/2025	837.779	-2,04%	1,53	1,405	1,535	1,44
09/06/2025	768.435	-2,65%	1,53	1,405	1,535	1,47
06/06/2025	2.966.534	9,42%	1,43	1,325	1,58	1,51
05/06/2025	1.422.829	-4,17%	1,45	1,325	1,515	1,38
04/06/2025	1.822.551	0,00%	1,33	1,28	1,515	1,44
03/06/2025	1.114.596	9,09%	1,26	1,245	1,4463	1,44
02/06/2025	950.183	3,94%	1,2651	1,245	1,335	1,32
30/05/2025	758.139	3,66%	1,24	1,20	1,28	1,27
29/05/2025	1.556.189	-2,77%	1,26	1,20	1,2883	1,23
28/05/2025	587.814	0,40%	1,26	1,23	1,3181	1,265
27/05/2025	573.179	0,80%	1,26	1,24	1,27	1,26
23/05/2025	697.171	0,00%	1,23	1,205	1,275	1,25
22/05/2025	407.918	0,00%	1,30	1,2263	1,32	1,25
21/05/2025	812.458	-6,72%	1,30	1,23	1,35	1,25
20/05/2025	556.957	1,52%	1,28	1,25	1,34	1,34
19/05/2025	600.896	-6,77%	1,31	1,24	1,32	1,32
16/05/2025	751.053	3,49%	1,24	1,23	1,34	1,33
15/05/2025	546.721	3,20%	1,31	1,2299	1,29	1,29
14/05/2025	763.283	-4,58%	1,36	1,24	1,36	1,25
13/05/2025	490.126	-2,96%	1,36	1,30	1,38	1,31
12/05/2025	723.597	4,65%	1,3683	1,305	1,38	1,35
09/05/2025	417.239	-5,15%	1,31	1,2844	1,36	1,29
08/05/2025	744.768	4,62%	1,25	1,25	1,375	1,36
07/05/2025	452.516	4,00%	1,28	1,225	1,30	1,30
06/05/2025	816.427	-3,85%	1,35	1,225	1,36	1,25
05/05/2025	701.539	-3,70%	1,3392	1,29	1,36	1,30
02/05/2025	993.510	3,85%	1,32	1,28	1,38	1,35
01/05/2025	600.358	-1,52%	1,34	1,295	1,34	1,30
30/04/2025	574.365	-2,94%	1,34	1,29	1,385	1,32
29/04/2025	392.979	1,49%	1,35	1,30	1,42	1,36
28/04/2025	494.249	-0,74%	1,37	1,30	1,37	1,34
25/04/2025	772.583	-0,74%	1,39	1,31	1,42	1,35
24/04/2025	343.825	-0,73%	1,42	1,345	1,48	1,36
23/04/2025	518.545	0,00%	1,33	1,3111	1,48	1,37