CoCrystal Pharma Inc (COCP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
03-05-2023	22.146	3,69%	2,50	2,43	2,6499	2,53
02-05-2023	41.738	0,83%	2,39	2,33	2,52	2,44
01-05-2023	16.084	-1,63%	2,44	2,38	2,50	2,42
28-04-2023	5.705	-0,41%	2,44	2,44	2,53	2,46
27-04-2023	21.000	2,49%	2,48	2,4163	2,50	2,47
26-04-2023	16.037	-3,98%	2,45	2,38	2,51	2,41
25-04-2023	22.173	-4,56%	2,66	2,4777	2,68	2,51
24-04-2023	26.878	6,05%	2,49	2,49	2,63	2,63
21-04-2023	9.388	4,64%	2,37	2,37	2,48	2,48
20-04-2023	7.927	-6,32%	2,45	2,37	2,48	2,37
19-04-2023	11.150	-0,78%	2,51	2,47	2,63	2,53
18-04-2023	32.000	2,23%	2,47	2,3521	2,7272	2,5763
17-04-2023	36.919	6,78%	2,38	2,3076	2,55	2,52
14-04-2023	27.073	-5,22%	2,45	2,28	2,4934	2,36
13-04-2023	34.409	-1,19%	2,41	2,41	2,59	2,49
12-04-2023	105.892	10,53%	2,34	2,181	2,57	2,52
11-04-2023	76.032	4,59%	2,15	2,0001	2,29	2,28
10-04-2023	636.027	12,95%	2,17	2,0614	2,42	2,18
06-04-2023	14.004	-0,52%	2,00	1,91	1,9886	1,93
05-04-2023	20.743	-3,96%	2,03	1,9109	2,0687	1,94
04-04-2023	49.843	3,86%	1,92	1,9049	2,09	2,02
03-04-2023	9.890	-1,77%	2,01	1,93	2,02	1,945
31-03-2023	25.764	4,76%	1,86	1,87	2,02	1,98
30-03-2023	15.251	3,28%	1,86	1,845	1,90	1,89
29-03-2023	5.731	1,67%	1,80	1,81	1,88	1,83
28-03-2023	9.950	-2,70%	1,82	1,80	1,87	1,80
27-03-2023	3.686	-0,80%	1,85	1,85	1,89	1,85
24-03-2023	9.431	1,36%	1,80	1,80	1,88	1,865
23-03-2023	7.454	-0,54%	1,82	1,83	1,915	1,84
22-03-2023	5.180	-1,07%	1,83	1,82	1,89	1,85
21-03-2023	24.888	1,63%	1,84	1,83	1,94	1,87
20-03-2023	7.952	-0,54%	1,87	1,81	1,90	1,84
17-03-2023	23.991	-1,60%	1,86	1,8231	1,9152	1,85
16-03-2023	12.243	0,54%	1,85	1,85	1,9196	1,88
15-03-2023	7.102	-1,58%	1,90	1,8502	1,94	1,87
14-03-2023	10.677	2,15%	1,88	1,88	1,94	1,90
13-03-2023	16.213	-2,62%	1,94	1,85	1,94	1,86
10-03-2023	7.174	-3,54%	2,00	1,91	2,0499	1,91
09-03-2023	11.326	-5,26%	2,06	1,97	2,1268	1,98
08-03-2023	9.809	0,97%	2,04	2,025	2,1699	2,09
07-03-2023	9.176	-0,96%	2,08	2,0517	2,19	2,07
06-03-2023	15.790	-2,34%	2,09	2,04	2,18	2,09
03-03-2023	22.465	1,91%	2,10	2,075	2,19	2,14
02-03-2023	31.082	9,38%	1,91	1,87	2,0966	2,10
01-03-2023	4.908	-1,03%	1,95	1,92	1,97	1,92
28-02-2023	36.668	1,04%	1,90	1,90	2,05	1,94
27-02-2023	9.842	1,05%	1,91	1,87	1,9394	1,92
24-02-2023	17.258	-6,40%	2,00	1,88	2,00	1,90
23-02-2023	7.006	1,50%	2,08	1,9877	2,08	2,03
22-02-2023	12.012	-2,91%	2,03	1,99	2,2315	2,00
21-02-2023	22.506	-8,85%	2,30	1,98	2,30	2,06
20-02-2023	10.718	-6,22%	2,46	2,21	2,48	2,26
17-02-2023	10.718	-6,22%	2,46	2,21	2,48	2,26
16-02-2023	11.531	-0,41%	2,40	2,3213	2,47	2,41
15-02-2023	7.677	4,54%	2,38	2,30	2,49	2,42
14-02-2023	23.819	-4,93%	2,42	2,28	2,4399	2,315
13-02-2023	28.487	-10,15%	2,71	2,42	2,80	2,435
10-02-2023	12.234	1,50%	2,70	2,66	2,72	2,71
09-02-2023	12.212	-2,91%	2,71	2,6501	2,75	2,67
08-02-2023	7.302	-1,08%	2,80	2,67	2,8444	2,75
07-02-2023	23.686	-4,39%	2,94	2,74	2,8535	2,83
06-02-2023	29.721	-6,03%	3,14	2,9048	3,14	2,96
03-02-2023	45.466	4,31%	3,00	3,00	3,17	3,15
02-02-2023	17.716	4,50%	2,90	2,90	3,04	3,02
01-02-2023	36.161	2,85%	2,80	2,7511	2,96	2,89
31-01-2023	36.409	4,85%	2,66	2,51	2,82	2,81
30-01-2023	27.950	-1,11%	2,80	2,665	2,80	2,68
27-01-2023	21.487	-3,90%	2,76	2,71	2,88	2,71
26-01-2023	32.075	-5,63%	3,05	2,7501	3,0536	2,85
25-01-2023	111.591	13,36%	2,76	2,61	3,08	3,14
24-01-2023	92.433	18,38%	2,39	2,39	2,80	2,77
23-01-2023	30.566	1,74%	2,22	2,22	2,38	2,34
20-01-2023	16.205	0,84%	2,36	2,30	2,36	2,40
19-01-2023	15.229	0,42%	2,31	2,35	2,4197	2,38
18-01-2023	14.840	1,28%	2,34	2,25	2,385	2,37
17-01-2023	70.775	10,90%	2,15	2,07	2,38	2,34
16-01-2023	17.685	3,37%	2,11	2,03	2,14	2,15
13-01-2023	17.685	3,37%	2,11	2,03	2,14	2,15
12-01-2023	14.824	-3,26%	2,20	2,085	2,20	2,08
11-01-2023	21.271	1,42%	2,12	2,12	2,24	2,15
10-01-2023	14.855	-3,20%	2,16	2,09	2,20	2,12
09-01-2023	30.958	3,30%	2,19	2,10	2,2144	2,19
06-01-2023	69.445	8,91%	2,02	2,02	2,19	2,20
05-01-2023	26.113	-2,89%	2,00	1,99	2,05	2,02
04-01-2023	18.085	0,00%	2,13	2,03	2,13	2,08
03-01-2023	41.657	7,77%	1,94	1,94	2,1056	2,08
02-01-2023	78.692	4,89%	1,89	1,83	2,00	1,93