CoCrystal Pharma Inc (COCP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	5.311	0,00%	2,55	2,33	2,55	2,33
28/06/2024	5.311	-8,63%	2,55	2,33	2,55	2,33
27/06/2024	1.113	4,51%	2,45	2,43	2,58	2,55
26/06/2024	1.052	-2,40%	2,44	2,43	2,44	2,44
25/06/2024	488	-5,30%	2,60	2,46	2,60	2,50
24/06/2024	3.117	-0,75%	2,69	2,51	2,69	2,64
21/06/2024	10.047	4,31%	2,58	2,43	2,66	2,66
20/06/2024	3.571	2,41%	2,40	2,40	2,76	2,55
19/06/2024	4.655	0,00%	2,40	2,40	2,55	2,49
18/06/2024	4.655	3,32%	2,40	2,40	2,55	2,49
17/06/2024	5.161	-0,83%	2,75	2,31	2,51	2,39
14/06/2024	41.637	-9,13%	2,75	2,30	2,65	2,39
13/06/2024	49.046	-6,07%	2,75	2,53	2,9893	2,63
12/06/2024	70.377	2,21%	2,75	2,70	3,0998	2,78
11/06/2024	18.172	7,51%	2,53	2,50	2,72	2,72
10/06/2024	16.732	-0,40%	2,53	2,45	2,5843	2,52
07/06/2024	21.129	-2,32%	2,59	2,4517	2,656	2,53
06/06/2024	104.165	15,11%	2,41	2,40	2,74	2,59
05/06/2024	12.114	-0,88%	2,28	2,27	2,4202	2,25
04/06/2024	14.172	-2,16%	2,28	2,25	2,3951	2,27
03/06/2024	23.418	3,11%	2,25	2,175	2,3407	2,32
31/05/2024	4.563	-4,66%	2,32	2,23	2,3371	2,25
30/05/2024	62.346	4,90%	2,31	2,15	2,45	2,3916
29/05/2024	22.129	0,89%	2,24	2,1201	2,3299	2,27
28/05/2024	76.944	1,81%	2,25	2,12	2,33	2,25
27/05/2024	22.471	0,00%	2,07	1,89	2,32	2,21
24/05/2024	22.471	7,28%	2,07	1,89	2,32	2,21
23/05/2024	30.835	-1,94%	2,09	1,8717	2,2445	2,02
22/05/2024	57.602	6,74%	1,90	1,7654	2,15	2,06
21/05/2024	12.330	-1,02%	1,90	1,895	1,91	1,8708
20/05/2024	8.001	-3,08%	1,95	1,842	1,93	1,89
17/05/2024	6.656	0,00%	2,10	1,80	2,073	1,95
16/05/2024	19.062	-7,58%	2,10	1,9323	2,10	1,95
15/05/2024	56.495	11,64%	1,88	1,8916	2,149	2,11
14/05/2024	10.132	8,00%	1,76	1,76	1,9578	1,89
13/05/2024	11.326	2,33%	1,81	1,71	1,80	1,76
10/05/2024	24.634	-1,71%	1,72	1,70	1,9565	1,72
09/05/2024	59.791	6,71%	1,61	1,63	1,78	1,75
08/05/2024	11.530	4,46%	1,53	1,551	1,6499	1,64
07/05/2024	6.675	2,48%	1,59	1,551	1,6369	1,65
06/05/2024	4.389	-1,23%	1,61	1,61	1,69	1,61
03/05/2024	10.631	4,49%	1,55	1,588	1,7299	1,63
02/05/2024	13.183	2,63%	1,55	1,52	1,59	1,56
01/05/2024	14.602	-3,80%	1,55	1,52	1,58	1,52
30/04/2024	704	3,95%	1,55	1,5226	1,5473	1,58
29/04/2024	1.641	-0,65%	1,52	1,4885	1,5438	1,52
26/04/2024	10.939	3,78%	1,52	1,5001	1,581	1,5775
25/04/2024	1.221	3,85%	1,47	1,51	1,57	1,5578
24/04/2024	2.181	0,97%	1,47	1,50	1,5578	1,555
23/04/2024	414	2,15%	1,47	1,562	1,562	1,5526
22/04/2024	8.188	1,34%	1,47	1,51	1,57	1,5201
19/04/2024	4.607	2,04%	1,47	1,48	1,5999	1,50
18/04/2024	4.618	2,42%	1,47	1,4601	1,49	1,48
17/04/2024	7.609	-0,35%	1,42	1,4196	1,5304	1,445
16/04/2024	15.861	3,57%	1,42	1,35	1,51	1,45
15/04/2024	15.774	-6,67%	1,45	1,395	1,46	1,40
12/04/2024	9.489	-1,96%	1,54	1,44	1,5568	1,50
11/04/2024	4.436	-1,59%	1,54	1,51	1,58	1,545
10/04/2024	5.726	-0,65%	1,54	1,5211	1,5996	1,53
09/04/2024	7.205	-1,91%	1,54	1,5184	1,601	1,54
08/04/2024	6.417	-1,88%	1,49	1,521	1,67	1,57
05/04/2024	53.414	8,50%	1,49	1,42	1,63	1,595
04/04/2024	19.837	3,94%	1,49	1,42	1,5371	1,5071
03/04/2024	6.406	-2,03%	1,49	1,4244	1,55	1,45
02/04/2024	8.138	-1,99%	1,50	1,46	1,5482	1,48
01/04/2024	24.619	5,59%	1,50	1,40	1,5516	1,51
28/03/2024	50.525	-4,03%	1,48	1,40	1,73	1,43
27/03/2024	8.529	1,35%	1,48	1,455	1,515	1,50
26/03/2024	5.489	0,00%	1,50	1,4888	1,55	1,48
25/03/2024	6.278	-2,29%	1,51	1,47	1,55	1,495
22/03/2024	3.666	1,85%	1,54	1,47	1,542	1,538
21/03/2024	7.155	-0,66%	1,50	1,51	1,58	1,51
20/03/2024	6.030	7,04%	1,42	1,4255	1,52	1,52
19/03/2024	11.035	-3,34%	1,50	1,405	1,50	1,4306
18/03/2024	16.090	-2,63%	1,47	1,45	1,56	1,48
15/03/2024	5.236	3,40%	1,47	1,498	1,53	1,52
14/03/2024	9.315	0,00%	1,47	1,44	1,49	1,47
13/03/2024	11.082	0,69%	1,44	1,416	1,5229	1,47
12/03/2024	6.860	2,82%	1,43	1,4531	1,48	1,46
11/03/2024	8.212	-3,40%	1,42	1,4001	1,506	1,42
08/03/2024	13.584	1,38%	1,41	1,40	1,5522	1,47
07/03/2024	4.867	-4,61%	1,54	1,45	1,495	1,45
06/03/2024	7.655	-1,94%	1,51	1,45	1,5746	1,52
05/03/2024	5.074	3,33%	1,45	1,46	1,55	1,55
04/03/2024	20.563	1,35%	1,45	1,4401	1,53	1,50
01/03/2024	14.803	4,55%	1,44	1,4301	1,55	1,495
29/02/2024	2.536	0,70%	1,45	1,4802	1,50	1,43
28/02/2024	5.689	0,11%	1,40	1,40	1,455	1,4215
27/02/2024	5.738	0,00%	1,39	1,4019	1,493	1,42
26/02/2024	11.355	4,26%	1,43	1,41	1,51	1,47
23/02/2024	5.704	-1,40%	1,42	1,3801	1,51	1,41
22/02/2024	3.932	-2,72%	1,38	1,4511	1,54	1,43
21/02/2024	10.391	2,08%	1,38	1,40	1,5199	1,47
20/02/2024	18.364	-5,26%	1,47	1,325	1,4899	1,44
19/02/2024	1.213	0,00%	1,50	1,50	1,55	1,52
16/02/2024	1.213	-4,40%	1,50	1,50	1,55	1,52
15/02/2024	2.402	-3,15%	1,51	1,51	1,592	1,54
14/02/2024	6.370	1,92%	1,58	1,5101	1,59	1,59
13/02/2024	3.542	1,30%	1,53	1,5094	1,5942	1,56
12/02/2024	14.535	0,65%	1,55	1,50	1,60	1,54