BiG | O banco que entende os seus valores.

CoCrystal Pharma Inc (COCP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
13/06/2025	3.034	-1,92%	1,53	1,46	1,53	1,53
12/06/2025	4.513	-3,11%	1,60	1,54	1,61	1,56
11/06/2025	2.383	0,00%	1,60	1,60	1,68	1,61
10/06/2025	3.522	-2,42%	1,65	1,61	1,68	1,61
09/06/2025	1.816	2,48%	1,60	1,60	1,65	1,65
06/06/2025	599	-3,01%	1,66	1,61	1,66	1,61
05/06/2025	12.108	-1,19%	1,74	1,57	1,81	1,66
04/06/2025	981	0,00%	1,69	1,67	1,69	1,68
03/06/2025	1.256	1,82%	1,62	1,62	1,68	1,68
02/06/2025	5.998	-4,07%	1,72	1,59	1,72	1,65
30/05/2025	5.658	10,61%	1,51	1,51	1,72	1,72
29/05/2025	2.807	9,51%	1,43	1,43	1,56	1,555
28/05/2025	833	0,00%	1,41	1,41	1,44	1,42
27/05/2025	1.823	-2,74%	1,46	1,42	1,46	1,42
23/05/2025	332	0,00%	1,48	1,46	1,48	1,46
22/05/2025	583	2,10%	1,42	1,42	1,49	1,46
21/05/2025	2.870	-2,05%	1,45	1,43	1,66	1,43
20/05/2025	4.578	0,69%	1,42	1,42	1,59	1,46
19/05/2025	2.381	2,11%	1,41	1,41	1,49	1,45
16/05/2025	3.418	-1,73%	1,49	1,42	1,49	1,42
15/05/2025	1.428	-5,86%	1,54	1,41	1,54	1,445
14/05/2025	1.835	-0,65%	1,50	1,47	1,56	1,535
13/05/2025	3.577	-0,96%	1,59	1,50	1,60	1,545
12/05/2025	3.706	1,30%	1,55	1,52	1,56	1,56
09/05/2025	262	-3,75%	1,56	1,52	1,56	1,54
08/05/2025	80	1,91%	1,59	1,59	1,60	1,60
07/05/2025	27.367	6,44%	1,42	1,3623	1,61	1,57
06/05/2025	8.135	-2,32%	1,48	1,44	1,7435	1,475
05/05/2025	8.680	-5,63%	1,56	1,48	1,5874	1,51
02/05/2025	17.556	1,27%	1,64	1,595	1,7925	1,60
01/05/2025	5.567	4,64%	1,55	1,5201	1,5942	1,58
30/04/2025	7.529	-5,92%	1,56	1,49	1,737	1,51
29/04/2025	4.869	-2,73%	1,7165	1,5641	1,7165	1,605
28/04/2025	24.050	-3,45%	1,72	1,6001	1,8109	1,65
25/04/2025	25.024	17,05%	1,33	1,33	1,709	1,709
24/04/2025	34.218	3,28%	1,41	1,36	1,48	1,46
23/04/2025	26.653	1,62%	1,44	1,2318	1,44	1,4136
22/04/2025	11.269	4,17%	1,35	1,34	1,41	1,3911
21/04/2025	20.922	1,94%	1,35	1,30	1,35	1,3354
17/04/2025	1.728	0,00%	1,32	1,31	1,3436	1,31
16/04/2025	2.937	-2,24%	1,37	1,31	1,3741	1,31
15/04/2025	4.614	0,74%	1,38	1,3331	1,3994	1,34
14/04/2025	10.901	3,91%	1,23	1,23	1,47	1,3301
11/04/2025	6.199	4,49%	1,30	1,15	1,35	1,28
10/04/2025	26.135	2,94%	1,21	1,15	1,39	1,225
09/04/2025	16.473	2,15%	1,17	1,12	1,22	1,19
08/04/2025	30.454	-7,54%	1,448	1,15	1,448	1,165
07/04/2025	39.238	-11,27%	1,35	1,25	1,3899	1,26
04/04/2025	25.590	0,71%	1,4899	1,3663	1,4899	1,42
03/04/2025	32.984	-1,40%	1,36	1,35	1,46	1,41
02/04/2025	5.006	0,70%	1,44	1,40	1,48	1,43
01/04/2025	4.725	0,00%	1,40	1,40	1,4899	1,42
31/03/2025	19.608	-4,05%	1,46	1,38	1,46	1,42
28/03/2025	569	3,50%	1,40	1,40	1,48	1,48
27/03/2025	16.937	-4,67%	1,41	1,40	1,54	1,43
26/03/2025	8.184	1,35%	1,50	1,50	1,56	1,50
25/03/2025	49.354	-6,33%	1,58	1,48	1,6333	1,48
24/03/2025	16.792	1,28%	1,50	1,50	1,6298	1,58
21/03/2025	8.446	0,65%	1,59	1,52	1,60	1,56
20/03/2025	3.713	1,31%	1,55	1,535	1,59	1,55
19/03/2025	21.688	-3,77%	1,59	1,52	1,60	1,53
18/03/2025	16.872	-4,26%	1,61	1,59	1,65	1,59
17/03/2025	15.668	1,00%	1,64	1,61	1,77	1,6608
14/03/2025	10.266	-1,53%	1,67	1,61	1,705	1,6444
13/03/2025	21.430	2,14%	1,60	1,58	1,70	1,67
12/03/2025	20.918	-1,51%	1,5767	1,5767	1,6694	1,635
11/03/2025	18.034	2,47%	1,58	1,58	1,68	1,66
10/03/2025	40.467	-4,76%	1,70	1,62	1,80	1,62
07/03/2025	3.963	-3,35%	1,74	1,701	1,7844	1,701
06/03/2025	11.517	2,33%	1,71	1,71	1,7708	1,76
05/03/2025	18.569	-2,27%	1,80	1,71	1,80	1,72
04/03/2025	10.169	-1,68%	1,73	1,70	1,7699	1,76
03/03/2025	19.662	3,47%	1,75	1,72	1,8199	1,79
28/02/2025	5.042	0,00%	1,70	1,6915	1,78	1,73
27/02/2025	12.759	-0,57%	1,73	1,73	1,87	1,73
26/02/2025	15.963	-2,52%	1,77	1,735	1,8601	1,74
25/02/2025	34.540	-2,46%	1,8359	1,7296	1,8359	1,785
24/02/2025	10.421	-6,15%	1,85	1,82	1,98	1,83
21/02/2025	20.381	-0,51%	1,98	1,95	2,08	1,95
20/02/2025	13.916	5,95%	1,87	1,8506	2,00	1,96
19/02/2025	109.733	0,54%	1,76	1,75	2,075	1,85
18/02/2025	21.552	-0,54%	1,79	1,7678	1,86	1,84
17/02/2025	15.419	0,00%	1,85	1,82	1,91	1,85
14/02/2025	15.419	-0,32%	1,85	1,82	1,91	1,8541
13/02/2025	29.959	-3,13%	1,87	1,63	1,95	1,86
12/02/2025	92.591	-13,51%	2,2884	1,70	2,29	1,92
11/02/2025	51.309	-2,63%	2,33	2,15	2,33	2,22
10/02/2025	125.679	24,59%	1,80	1,80	2,34	2,28
07/02/2025	15.160	-3,17%	1,87	1,81	1,87	1,83
06/02/2025	14.248	-1,05%	1,92	1,87	1,9465	1,89
05/02/2025	19.298	-3,05%	1,9846	1,89	1,9902	1,91
04/02/2025	11.065	5,35%	1,87	1,87	1,97	1,97
03/02/2025	11.541	-6,03%	1,95	1,87	1,95	1,87
31/01/2025	6.396	-0,10%	2,04	1,99	2,08	1,99
30/01/2025	15.760	-0,40%	1,994	1,96	2,05	1,992
29/01/2025	8.081	0,50%	1,99	1,96	2,00	2,00
28/01/2025	11.215	-3,26%	2,05	1,975	2,05	1,99
27/01/2025	24.681	-2,57%	2,04	2,005	2,12	2,057
24/01/2025	11.959	1,31%	2,09	2,01	2,1113	2,1113
23/01/2025	13.540	4,20%	2,00	1,99	2,09	2,084