BiG | O banco que entende os seus valores.

Cerus corporation (CERS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	515.549	6,20%	1,28	1,23	1,38	1,37
21/04/2025	870.934	-0,77%	1,30	1,23	1,30	1,29
17/04/2025	733.666	0,00%	1,32	1,28	1,33	1,30
16/04/2025	488.419	-2,26%	1,35	1,28	1,40	1,30
15/04/2025	642.767	-2,21%	1,35	1,32	1,37	1,33
14/04/2025	773.343	-1,45%	1,42	1,29	1,43	1,36
11/04/2025	851.665	11,29%	1,26	1,24	1,425	1,38
10/04/2025	1.103.514	-10,79%	1,31	1,22	1,315	1,24
09/04/2025	1.063.015	13,93%	1,22	1,22	1,4065	1,39
08/04/2025	671.438	-1,61%	1,32	1,19	1,34	1,22
07/04/2025	1.400.289	0,00%	1,20	1,12	1,32	1,24
04/04/2025	1.086.103	-3,88%	1,25	1,19	1,28	1,24
03/04/2025	672.286	-7,86%	1,31	1,29	1,35	1,29
02/04/2025	781.284	1,45%	1,35	1,35	1,415	1,40
01/04/2025	642.890	-0,72%	1,36	1,34	1,41	1,38
31/03/2025	890.111	-2,11%	1,39	1,35	1,40	1,39
28/03/2025	613.222	-1,39%	1,42	1,40	1,45	1,42
27/03/2025	612.708	0,70%	1,47	1,40	1,47	1,44
26/03/2025	846.524	-4,03%	1,47	1,40	1,48	1,43
25/03/2025	753.490	-4,49%	1,56	1,4701	1,56	1,49
24/03/2025	511.036	1,96%	1,57	1,53	1,58	1,56
21/03/2025	671.487	0,00%	1,52	1,4803	1,55	1,53
20/03/2025	597.234	0,00%	1,52	1,51	1,58	1,53
19/03/2025	1.456.806	6,99%	1,44	1,41	1,5588	1,53
18/03/2025	2.125.045	-1,03%	1,41	1,38	1,47	1,43
17/03/2025	1.366.774	0,00%	1,40	1,39	1,45	1,45
14/03/2025	1.453.722	5,04%	1,39	1,389	1,46	1,45
13/03/2025	987.877	-6,08%	1,47	1,39	1,475	1,39
12/03/2025	686.451	-0,67%	1,52	1,45	1,525	1,48
11/03/2025	528.256	1,02%	1,47	1,45	1,52	1,49
10/03/2025	845.170	-2,65%	1,48	1,465	1,52	1,47
07/03/2025	1.292.427	-1,31%	1,58	1,44	1,535	1,51
06/03/2025	738.475	-4,97%	1,58	1,515	1,59	1,53
05/03/2025	1.007.489	1,90%	1,59	1,54	1,63	1,61
04/03/2025	1.423.108	3,27%	1,49	1,49	1,64	1,58
03/03/2025	1.060.682	-7,27%	1,59	1,52	1,654	1,53
28/02/2025	690.910	3,77%	1,63	1,59	1,66	1,65
27/02/2025	549.303	-3,05%	1,63	1,59	1,67	1,59
26/02/2025	479.380	0,61%	1,65	1,60	1,64	1,64
25/02/2025	773.696	-0,61%	1,67	1,59	1,66	1,63
24/02/2025	486.436	-0,61%	1,77	1,64	1,71	1,64
21/02/2025	2.202.103	-5,17%	1,77	1,65	1,93	1,65