CoCrystal Pharma Inc (COCP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	7.397	3,27%	1,50	1,50	1,5599	1,5491
08/02/2024	4.594	-2,61%	1,49	1,50	1,5899	1,49
07/02/2024	3.989	0,71%	1,49	1,50	1,60	1,5207
06/02/2024	4.770	-2,58%	1,53	1,50	1,5929	1,51
05/02/2024	3.307	-3,73%	1,64	1,55	1,6399	1,55
02/02/2024	11.566	-3,53%	1,64	1,56	1,68	1,5725
01/02/2024	3.366	-0,63%	1,60	1,58	1,6514	1,58
31/01/2024	6.072	-1,85%	1,60	1,5739	1,6632	1,59
30/01/2024	5.319	2,53%	1,56	1,58	1,6842	1,62
29/01/2024	5.979	0,00%	1,63	1,5602	1,67	1,58
26/01/2024	12.575	1,94%	1,63	1,53	1,54	1,58
25/01/2024	6.429	-3,13%	1,63	1,52	1,63	1,55
24/01/2024	13.926	8,84%	1,47	1,55	1,63	1,60
23/01/2024	14.770	-3,92%	1,53	1,47	1,6082	1,47
22/01/2024	5.378	-5,56%	1,59	1,5134	1,70	1,53
19/01/2024	13.598	4,52%	1,53	1,533	1,6318	1,62
18/01/2024	6.142	-5,49%	1,61	1,53	1,72	1,55
17/01/2024	2.991	-1,80%	1,67	1,64	1,6865	1,64
16/01/2024	5.802	-0,60%	1,67	1,65	1,73	1,67
15/01/2024	5.067	-0,65%	1,73	1,675	1,73	1,689
12/01/2024	5.067	-0,65%	1,73	1,675	1,73	1,689
11/01/2024	6.679	-5,03%	1,75	1,6801	1,77	1,70
10/01/2024	5.179	-1,68%	1,75	1,75	1,815	1,76
09/01/2024	17.724	-2,72%	1,83	1,75	1,84	1,79
08/01/2024	3.635	2,22%	1,77	1,7062	1,83	1,84
05/01/2024	6.381	2,12%	1,77	1,7973	1,8292	1,828
04/01/2024	23.323	0,00%	1,80	1,7101	1,85	1,79
03/01/2024	6.076	-1,69%	1,74	1,6705	1,79	1,75
02/01/2024	11.835	4,71%	1,74	1,69	1,8095	1,78
29/12/2023	16.266	-2,86%	1,80	1,65	1,835	1,70
28/12/2023	13.191	0,00%	1,80	1,7518	1,80	1,75
27/12/2023	6.459	-4,37%	1,73	1,76	1,84	1,75
26/12/2023	9.956	0,00%	1,73	1,7736	1,88	1,83
22/12/2023	36.190	-3,18%	1,73	1,65	1,8808	1,83
21/12/2023	8.126	2,16%	1,85	1,834	1,89	1,89
20/12/2023	9.691	1,65%	1,85	1,79	1,8899	1,85
19/12/2023	17.144	-1,62%	1,81	1,78	1,90	1,82
18/12/2023	8.314	-1,06%	1,80	1,76	1,9163	1,87
15/12/2023	11.460	6,78%	1,80	1,76	1,9553	1,89
14/12/2023	4.900	-1,67%	1,80	1,80	1,84	1,77
13/12/2023	8.768	1,64%	1,74	1,7095	1,8276	1,7889
12/12/2023	9.087	2,33%	1,74	1,72	1,775	1,76
11/12/2023	14.037	0,00%	1,80	1,62	1,79	1,72
08/12/2023	6.423	-2,83%	1,80	1,7063	1,7657	1,72
07/12/2023	4.384	5,36%	1,80	1,71	1,80	1,77
06/12/2023	7.765	-0,30%	1,68	1,651	1,76	1,68
05/12/2023	7.927	-2,60%	1,79	1,66	1,79	1,685
04/12/2023	14.360	-6,45%	1,87	1,66	1,7899	1,74
01/12/2023	9.388	-2,11%	1,87	1,81	1,88	1,86
30/11/2023	27.756	2,70%	1,99	1,84	1,99	1,90
29/11/2023	10.182	0,54%	1,80	1,73	1,90	1,85
28/11/2023	33.745	7,60%	1,79	1,67	1,9217	1,84
27/11/2023	44.279	17,12%	1,62	1,60	1,80	1,71
24/11/2023	24.327	9,33%	1,48	1,38	1,56	1,64
23/11/2023	27.431	-3,07%	1,63	1,48	1,62	1,58
22/11/2023	24.897	-7,98%	1,63	1,48	1,62	1,50
21/11/2023	10.926	-5,78%	1,70	1,63	1,70	1,63
20/11/2023	5.227	1,17%	1,69	1,6101	1,80	1,73
17/11/2023	36.170	4,91%	1,55	1,59	1,74	1,71
16/11/2023	42.477	-6,08%	1,87	1,56	1,87	1,70
15/11/2023	11.937	-3,72%	1,87	1,81	1,93	1,81
14/11/2023	29.092	-0,53%	1,97	1,88	1,9878	1,88
13/11/2023	16.214	-0,54%	1,81	1,81	1,8994	1,84
10/11/2023	13.153	3,93%	1,73	1,7468	1,91	1,85
09/11/2023	14.250	3,45%	1,73	1,75	1,80	1,80
08/11/2023	4.465	0,58%	1,72	1,67	1,78	1,74
07/11/2023	16.177	-1,14%	1,72	1,69	1,775	1,73
06/11/2023	10.114	-0,57%	1,80	1,7401	1,80	1,75
03/11/2023	5.384	2,31%	1,68	1,63	1,80	1,77
02/11/2023	11.468	5,95%	1,68	1,68	1,78	1,78
01/11/2023	4.338	1,81%	1,60	1,68	1,75	1,69
31/10/2023	9.015	2,50%	1,59	1,63	1,7624	1,64
30/10/2023	10.230	1,88%	1,61	1,5807	1,65	1,63
27/10/2023	5.366	-3,59%	1,61	1,5925	1,70	1,6197
26/10/2023	5.553	2,44%	1,65	1,5578	1,69	1,68
25/10/2023	8.103	0,00%	1,62	1,61	1,7899	1,64
24/10/2023	11.629	0,00%	1,62	1,62	1,81	1,64
23/10/2023	10.660	-2,38%	1,65	1,62	1,775	1,64
20/10/2023	8.968	0,00%	1,68	1,6611	1,75	1,68
19/10/2023	16.246	-9,19%	1,84	1,68	1,815	1,68
18/10/2023	4.669	2,20%	1,81	1,80	1,86	1,86
17/10/2023	8.549	-1,62%	1,81	1,86	1,89	1,82
16/10/2023	5.340	0,54%	1,89	1,825	1,92	1,85
13/10/2023	11.741	-2,13%	1,89	1,8001	1,8948	1,84
12/10/2023	13.439	-1,05%	1,86	1,8044	1,925	1,88
11/10/2023	9.148	-2,56%	1,94	1,8784	2,01	1,90
10/10/2023	9.491	1,04%	1,93	1,91	2,01	1,95
09/10/2023	4.282	-5,39%	1,99	1,94	2,00	1,93
06/10/2023	29.784	0,00%	1,99	1,8375	2,13	2,04
05/10/2023	22.486	5,70%	2,07	1,98	2,1101	2,04
04/10/2023	4.782	3,76%	1,84	1,90	1,96	1,93
03/10/2023	6.445	0,53%	1,84	1,81	1,9233	1,89
02/10/2023	12.114	0,54%	1,87	1,8699	1,90	1,88
29/09/2023	16.441	-4,10%	1,93	1,83	1,9999	1,87
28/09/2023	12.153	1,53%	1,96	1,8915	2,08	1,99
27/09/2023	10.187	-3,45%	2,07	1,93	2,10	1,96
26/09/2023	20.285	1,50%	1,81	2,03	2,18	2,03
25/09/2023	19.508	5,26%	1,81	1,80	2,06	2,00
22/09/2023	7.311	-4,04%	1,98	1,90	2,04	1,90
21/09/2023	7.057	-2,50%	2,05	2,0172	2,071	1,95