CoCrystal Pharma Inc (COCP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	16.058	0,00%	2,05	1,99	2,10	2,00
19/09/2023	7.184	-1,48%	2,06	1,98	2,08	2,00
18/09/2023	23.346	2,53%	2,06	2,00	2,1909	2,03
15/09/2023	24.475	-2,94%	1,98	1,9501	2,10	1,98
14/09/2023	6.754	2,51%	2,02	1,96	2,0855	2,04
13/09/2023	14.803	-0,50%	2,02	1,99	2,055	1,99
12/09/2023	17.350	-4,31%	2,16	2,00	2,13	2,00
11/09/2023	8.411	0,48%	2,16	2,06	2,22	2,09
08/09/2023	49.801	-3,70%	2,16	2,0004	2,16	2,08
07/09/2023	90.534	-13,25%	2,91	2,16	2,48	2,16
06/09/2023	40.359	-1,97%	2,91	2,47	2,67	2,49
05/09/2023	51.070	-8,63%	2,91	2,48	2,83	2,54
04/09/2023	103.972	-7,33%	2,91	2,76	3,115	2,78
01/09/2023	103.972	-7,33%	2,91	2,76	3,115	2,78
31/08/2023	58.168	1,70%	2,91	2,955	3,235	3,00
30/08/2023	21.502	4,98%	2,80	2,80	3,05	2,95
29/08/2023	19.712	-2,09%	2,84	2,7171	2,9434	2,81
28/08/2023	19.325	0,00%	2,84	2,83	3,01	2,87
25/08/2023	4.398	2,14%	2,74	2,74	2,915	2,87
24/08/2023	2.360	-3,10%	2,90	2,76	2,94	2,81
23/08/2023	7.029	0,00%	2,95	2,862	3,00	2,90
22/08/2023	23.469	10,69%	2,65	2,70	2,98	2,90
21/08/2023	5.575	-3,68%	2,96	2,62	2,7011	2,62
18/08/2023	7.522	-1,81%	2,96	2,7206	2,8707	2,72
17/08/2023	9.563	-4,81%	2,91	2,7206	3,0381	2,77
16/08/2023	11.074	-1,02%	2,91	2,81	3,0381	2,91
15/08/2023	11.793	-3,61%	2,80	2,90	3,0999	2,94
14/08/2023	25.452	4,81%	2,80	2,74	3,055	3,05
11/08/2023	24.248	-1,02%	2,95	2,74	2,98	2,91
10/08/2023	37.937	-5,81%	3,18	2,8608	3,285	2,92
09/08/2023	86.804	12,32%	2,69	2,69	3,16	3,10
08/08/2023	67.834	7,39%	2,63	2,62	2,8799	2,76
07/08/2023	19.904	-1,91%	2,63	2,5697	2,66	2,57
04/08/2023	6.837	-1,87%	2,55	2,62	2,72	2,62
03/08/2023	22.057	1,52%	2,55	2,55	2,77	2,67
02/08/2023	9.523	1,56%	2,57	2,52	2,69	2,61
01/08/2023	9.702	-3,38%	2,49	2,57	2,69	2,57
31/07/2023	24.078	6,83%	2,49	2,475	2,73	2,66
28/07/2023	15.187	-0,80%	2,46	2,4483	2,585	2,49
27/07/2023	5.488	-5,64%	2,69	2,51	2,61	2,51
26/07/2023	17.203	1,14%	2,69	2,58	2,6717	2,66
25/07/2023	6.969	-2,23%	2,69	2,62	2,7101	2,63
24/07/2023	4.704	0,00%	2,69	2,5701	2,725	2,69
21/07/2023	14.870	-1,47%	2,70	2,675	2,73	2,69
20/07/2023	10.350	0,00%	2,69	2,69	2,77	2,73
19/07/2023	17.813	2,25%	2,75	2,69	2,79	2,73
18/07/2023	25.690	2,69%	2,64	2,6318	2,80	2,67
17/07/2023	6.457	2,77%	2,53	2,45	2,5892	2,60
14/07/2023	8.250	-2,69%	2,57	2,53	2,64	2,53
13/07/2023	9.804	0,78%	2,61	2,555	2,6457	2,60
12/07/2023	20.614	9,79%	2,33	2,41	2,62	2,58
11/07/2023	7.940	0,86%	2,33	2,30	2,3801	2,35
10/07/2023	2.955	0,00%	2,37	2,3001	2,3687	2,33
07/07/2023	18.270	-3,32%	2,38	2,31	2,375	2,33
06/07/2023	7.040	-0,41%	2,42	2,35	2,4795	2,41
05/07/2023	3.082	-1,63%	2,46	2,41	2,49	2,42
04/07/2023	4.758	2,93%	2,43	2,4153	2,49	2,46
03/07/2023	4.758	2,93%	2,43	2,4153	2,49	2,46
30/06/2023	15.618	-2,45%	2,43	2,36	2,42	2,39
29/06/2023	6.919	3,81%	2,40	2,3578	2,425	2,45
28/06/2023	5.617	-2,08%	2,42	2,36	2,44	2,36
27/06/2023	4.828	-2,03%	2,41	2,41	2,47	2,41
26/06/2023	11.333	1,24%	2,52	2,41	2,52	2,46
23/06/2023	8.680	-4,33%	2,52	2,38	2,53	2,43
22/06/2023	26.472	7,60%	2,38	2,31	2,6261	2,55
21/06/2023	8.025	-4,05%	2,47	2,3463	2,45	2,37
20/06/2023	27.878	0,82%	2,46	2,33	2,53	2,47
19/06/2023	38.115	-6,13%	2,62	2,45	2,585	2,45
16/06/2023	38.115	-6,13%	2,62	2,45	2,585	2,45
15/06/2023	35.689	2,35%	2,62	2,52	2,7199	2,61
14/06/2023	14.407	-1,92%	2,57	2,55	2,64	2,55
13/06/2023	18.576	2,77%	2,52	2,52	2,665	2,60
12/06/2023	16.827	-1,94%	2,55	2,45	2,628	2,53
09/06/2023	8.044	-3,42%	2,57	2,5407	2,63	2,54
08/06/2023	36.966	0,77%	2,67	2,6101	2,785	2,63
07/06/2023	18.066	5,24%	2,47	2,4008	2,67	2,61
06/06/2023	83.064	13,24%	2,18	2,1601	2,50	2,48
05/06/2023	16.305	-1,79%	2,20	2,13	2,30	2,19
02/06/2023	12.558	0,45%	2,17	2,17	2,29	2,23
01/06/2023	5.206	2,78%	2,19	2,1358	2,23	2,22
31/05/2023	15.928	-2,66%	2,20	2,19	2,20	2,16
30/05/2023	15.928	-2,66%	2,20	2,19	2,20	2,20
29/05/2023	27.091	1,35%	2,20	2,20	2,3786	2,26
26/05/2023	27.091	1,35%	2,20	2,20	2,3786	2,26
25/05/2023	5.190	-2,19%	2,27	2,20	2,36	2,23
24/05/2023	27.601	-3,39%	2,33	2,22	2,36	2,28
23/05/2023	8.368	-2,08%	2,33	2,3501	2,42	2,36
22/05/2023	10.000	5,70%	2,29	2,31	2,4182	2,41
19/05/2023	8.907	-0,87%	2,23	2,23	2,35	2,28
18/05/2023	8.766	-4,17%	2,33	2,28	2,47	2,30
17/05/2023	46.333	-6,25%	2,56	2,35	2,58	2,40
16/05/2023	15.538	2,40%	2,50	2,515	2,65	2,56
15/05/2023	20.798	-5,66%	2,65	2,48	2,715	2,50
12/05/2023	8.227	-1,49%	2,64	2,6265	2,69	2,65
11/05/2023	20.155	-3,93%	2,71	2,6113	2,7292	2,69
10/05/2023	12.030	-0,36%	2,90	2,75	2,90	2,80
09/05/2023	28.125	2,18%	2,79	2,67	2,8401	2,81
08/05/2023	25.578	8,70%	2,53	2,4999	2,79	2,75
05/05/2023	8.801	-1,17%	2,53	2,52	2,5801	2,53
04/05/2023	9.820	1,19%	2,53	2,53	2,58	2,56