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 > >>
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
20/02/2025	653.075	-3,87%	1,83	1,74	1,815	1,74
19/02/2025	597.745	-2,69%	1,90	1,81	1,89	1,81
18/02/2025	597.044	0,54%	1,90	1,825	1,955	1,86
17/02/2025	377.720	0,00%	1,80	1,795	1,90	1,85
14/02/2025	704.296	2,78%	1,75	1,79	1,90	1,85
13/02/2025	431.369	4,65%	1,65	1,73	1,80	1,80
12/02/2025	695.454	2,38%	1,69	1,645	1,73	1,72
11/02/2025	511.341	-2,89%	1,69	1,655	1,72	1,68
10/02/2025	463.441	1,17%	1,72	1,695	1,75	1,73
07/02/2025	499.628	-1,72%	1,73	1,705	1,769	1,71
06/02/2025	642.017	-7,45%	1,87	1,71	1,9199	1,74
05/02/2025	647.423	1,12%	1,81	1,87	1,94	1,88
04/02/2025	548.641	3,33%	1,81	1,78	1,87	1,86
03/02/2025	750.716	-3,74%	1,97	1,78	1,88	1,80
31/01/2025	715.640	-5,56%	1,97	1,845	1,98	1,87
30/01/2025	678.106	2,06%	1,96	1,96	2,065	1,98
29/01/2025	764.815	-8,49%	2,13	1,8948	2,146	1,94
28/01/2025	1.645.431	-1,40%	2,13	2,05	2,235	2,12
27/01/2025	2.447.524	9,14%	1,91	1,91	2,166	2,15
24/01/2025	2.284.638	6,49%	1,79	1,82	2,04	1,97
23/01/2025	1.078.758	2,21%	1,84	1,79	1,925	1,85
22/01/2025	520.015	-2,16%	1,84	1,78	1,85	1,81
21/01/2025	471.251	3,35%	1,81	1,80	1,87	1,85
20/01/2025	287.292	0,00%	1,84	1,745	1,84	1,79
17/01/2025	612.794	-1,65%	1,84	1,745	1,83	1,79
16/01/2025	528.958	-1,62%	1,85	1,735	1,87	1,82
15/01/2025	1.383.973	6,94%	1,71	1,76	1,885	1,85
14/01/2025	983.062	3,59%	1,51	1,69	1,78	1,73
13/01/2025	1.034.551	5,70%	1,51	1,51	1,71	1,67
10/01/2025	1.417.682	-3,07%	1,64	1,515	1,625	1,58
09/01/2025	504.455	-0,61%	1,64	1,6003	1,66	1,63
08/01/2025	502.163	-0,61%	1,72	1,6003	1,66	1,63
07/01/2025	957.672	-3,53%	1,66	1,6201	1,76	1,64
06/01/2025	601.682	1,19%	1,59	1,655	1,745	1,70
03/01/2025	641.454	7,01%	1,59	1,572	1,685	1,68
02/01/2025	972.419	1,95%	1,55	1,51	1,58	1,57
31/12/2024	0	-0,65%	1,55	1,50	1,57	1,54
30/12/2024	686.909	-0,64%	1,52	1,51	1,56	1,54
27/12/2024	1.172.454	-6,02%	1,58	1,52	1,65	1,56
26/12/2024	563.926	5,06%	1,58	1,5511	1,6699	1,66
24/12/2024	0	1,22%	1,57	1,55	1,61	1,58
23/12/2024	734.641	0,00%	1,56	1,55	1,615	1,58
20/12/2024	676.600	0,00%	1,56	1,55	1,64	1,58
19/12/2024	682.228	0,00%	1,70	1,55	1,63	1,58
18/12/2024	0	-6,51%	1,70	1,535	1,765	1,58
17/12/2024	701.753	-6,11%	1,69	1,68	1,765	1,69
16/12/2024	719.089	5,26%	1,69	1,675	1,83	1,80
13/12/2024	580.913	-3,93%	1,78	1,70	1,785	1,71
12/12/2024	525.240	-1,66%	1,84	1,77	1,85	1,78
11/12/2024	410.590	0,00%	1,78	1,781	1,8408	1,81
10/12/2024	562.253	1,12%	1,79	1,76	1,85	1,81
09/12/2024	586.703	0,56%	1,79	1,78	1,87	1,79
06/12/2024	710.507	2,30%	1,75	1,72	1,81	1,78
05/12/2024	578.544	-2,79%	1,83	1,73	1,84	1,74
04/12/2024	781.461	1,13%	1,77	1,715	1,84	1,79
03/12/2024	506.189	-7,33%	1,89	1,75	1,89	1,77
02/12/2024	1.084.573	3,24%	1,88	1,81	1,95	1,91
29/11/2024	330.725	2,75%	1,88	1,76	1,88	1,85