Codexis Inc (CDXS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
322.726 |
3,14%
|
2,4171
|
2,40
|
2,50
|
2,49
|
| 01/07/2026 |
573.121 |
5,53%
|
2,26
|
2,175
|
2,39
|
2,39
|
| 30/06/2026 |
389.824 |
-3,00%
|
2,3301
|
2,25
|
2,34
|
2,26
|
| 29/06/2026 |
413.341 |
-2,51%
|
2,33
|
2,305
|
2,39
|
2,33
|
| 26/06/2026 |
755.049 |
5,78%
|
2,23
|
2,22
|
2,41
|
2,39
|
| 25/06/2026 |
471.791 |
-1,32%
|
2,2801
|
2,22
|
2,375
|
2,25
|
| 24/06/2026 |
598.614 |
-5,23%
|
2,3935
|
2,255
|
2,45
|
2,27
|
| 23/06/2026 |
188.236 |
0,63%
|
2,33
|
2,32
|
2,435
|
2,39
|
| 18/06/2026 |
940.253 |
2,42%
|
2,55
|
2,37
|
2,635
|
2,37
|
| 17/06/2026 |
408.556 |
-0,61%
|
2,48
|
2,46
|
2,62
|
2,48
|
| 16/06/2026 |
170.092 |
0,00%
|
2,4762
|
2,455
|
2,5951
|
2,48
|
| 15/06/2026 |
202.664 |
3,75%
|
2,41
|
2,41
|
2,5499
|
2,49
|
| 12/06/2026 |
191.070 |
-0,42%
|
2,4202
|
2,38
|
2,50
|
2,40
|
| 11/06/2026 |
219.691 |
2,13%
|
2,4001
|
2,33
|
2,42
|
2,41
|
| 10/06/2026 |
354.706 |
-4,86%
|
2,4265
|
2,34
|
2,519
|
2,35
|
| 09/06/2026 |
386.502 |
-5,18%
|
2,61
|
2,425
|
2,69
|
2,47
|
| 08/06/2026 |
361.787 |
1,76%
|
2,66
|
2,5874
|
2,675
|
2,605
|
| 05/06/2026 |
472.721 |
-9,11%
|
2,80
|
2,49
|
2,80
|
2,56
|
| 04/06/2026 |
730.452 |
3,31%
|
2,68
|
2,68
|
2,905
|
2,80
|
| 03/06/2026 |
368.368 |
0,93%
|
2,68
|
2,635
|
2,795
|
2,72
|
| 02/06/2026 |
279.305 |
1,12%
|
2,71
|
2,62
|
2,715
|
2,69
|
| 01/06/2026 |
294.026 |
-3,61%
|
2,7013
|
2,66
|
2,7686
|
2,67
|
| 29/05/2026 |
484.417 |
1,09%
|
2,76
|
2,73
|
2,85
|
2,77
|
| 28/05/2026 |
714.739 |
4,17%
|
2,62
|
2,57
|
2,785
|
2,75
|
| 27/05/2026 |
354.621 |
1,54%
|
2,5211
|
2,5211
|
2,745
|
2,64
|
| 26/05/2026 |
339.812 |
4,42%
|
2,55
|
2,5016
|
2,60
|
2,60
|
| 22/05/2026 |
488.928 |
-1,38%
|
2,46
|
2,43
|
2,58
|
2,49
|
| 21/05/2026 |
462.421 |
-1,94%
|
2,57
|
2,46
|
2,59
|
2,53
|
| 20/05/2026 |
636.087 |
4,88%
|
2,4905
|
2,40
|
2,58
|
2,58
|
| 19/05/2026 |
359.401 |
-3,73%
|
2,59
|
2,35
|
2,59
|
2,46
|
| 18/05/2026 |
357.332 |
3,66%
|
2,4405
|
2,42
|
2,58
|
2,55
|
| 15/05/2026 |
323.458 |
-5,45%
|
2,54
|
2,4035
|
2,54
|
2,46
|
| 14/05/2026 |
461.748 |
2,80%
|
2,51
|
2,4401
|
2,68
|
2,57
|
| 13/05/2026 |
529.966 |
-1,31%
|
2,5595
|
2,46
|
2,625
|
2,50
|
| 12/05/2026 |
536.616 |
-3,77%
|
2,6789
|
2,51
|
2,685
|
2,54
|
| 11/05/2026 |
798.837 |
-7,02%
|
2,9005
|
2,615
|
2,98
|
2,65
|
| 08/05/2026 |
1.051.324 |
10,66%
|
2,5903
|
2,56
|
2,9198
|
2,85
|
| 07/05/2026 |
960.132 |
-2,44%
|
2,70
|
2,55
|
2,7589
|
2,58
|
| 06/05/2026 |
1.090.903 |
-3,27%
|
2,8152
|
2,60
|
2,89
|
2,66
|
| 05/05/2026 |
881.632 |
9,56%
|
2,5703
|
2,54
|
2,765
|
2,75
|
| 04/05/2026 |
648.977 |
-5,99%
|
2,74
|
2,51
|
2,74
|
2,51
|
| 01/05/2026 |
617.258 |
-5,32%
|
2,87
|
2,66
|
2,87
|
2,67
|
| 30/04/2026 |
593.273 |
0,18%
|
2,84
|
2,771
|
2,905
|
2,82
|
| 29/04/2026 |
808.987 |
0,00%
|
2,78
|
2,71
|
2,868
|
2,81
|
| 28/04/2026 |
801.124 |
6,42%
|
2,62
|
2,605
|
2,835
|
2,82
|
| 27/04/2026 |
240.315 |
7,63%
|
2,6205
|
2,60
|
2,82
|
2,65
|
| 24/04/2026 |
1.096.408 |
3,97%
|
2,47
|
2,47
|
2,675
|
2,62
|
| 23/04/2026 |
705.415 |
2,02%
|
2,46
|
2,385
|
2,56
|
2,52
|
| 22/04/2026 |
405.792 |
2,49%
|
2,3382
|
2,3382
|
2,51
|
2,47
|
| 21/04/2026 |
801.337 |
-8,02%
|
2,6048
|
2,38
|
2,64
|
2,41
|
| 20/04/2026 |
620.231 |
1,16%
|
2,49
|
2,49
|
2,695
|
2,62
|
| 17/04/2026 |
939.022 |
1,97%
|
2,54
|
2,54
|
2,75
|
2,59
|
| 16/04/2026 |
761.759 |
3,66%
|
2,414
|
2,41
|
2,57
|
2,54
|
| 15/04/2026 |
725.143 |
3,80%
|
2,35
|
2,35
|
2,485
|
2,46
|
| 14/04/2026 |
898.848 |
3,04%
|
2,3005
|
2,29
|
2,43
|
2,37
|
| 13/04/2026 |
607.170 |
4,46%
|
2,21
|
2,21
|
2,34
|
2,30
|
| 10/04/2026 |
1.216.151 |
-6,67%
|
2,3968
|
2,16
|
2,46
|
2,24
|
| 09/04/2026 |
1.832.068 |
8,82%
|
2,2185
|
2,1501
|
2,45
|
2,40
|
| 08/04/2026 |
1.127.750 |
11,62%
|
2,03
|
2,01
|
2,23
|
2,21
|
| 07/04/2026 |
1.036.159 |
4,76%
|
1,89
|
1,81
|
1,99
|
1,98
|
| 06/04/2026 |
762.458 |
3,85%
|
1,761
|
1,761
|
1,97
|
1,89
|
| 02/04/2026 |
391.473 |
4,60%
|
1,71
|
1,66
|
1,82
|
1,82
|
| 01/04/2026 |
924.894 |
6,75%
|
1,62
|
1,62
|
1,825
|
1,74
|
| 31/03/2026 |
440.186 |
7,57%
|
1,60
|
1,52
|
1,645
|
1,63
|
| 30/03/2026 |
641.186 |
-3,80%
|
1,58
|
1,50
|
1,60
|
1,52
|
| 27/03/2026 |
604.473 |
-4,82%
|
1,631
|
1,565
|
1,64
|
1,58
|
| 26/03/2026 |
449.203 |
-4,86%
|
1,68
|
1,635
|
1,74
|
1,66
|
| 25/03/2026 |
812.064 |
4,79%
|
1,72
|
1,69
|
1,7893
|
1,75
|
| 24/03/2026 |
870.924 |
3,73%
|
1,56
|
1,554
|
1,708
|
1,67
|
| 23/03/2026 |
1.226.279 |
0,31%
|
1,57
|
1,43
|
1,65
|
1,61
|
| 20/03/2026 |
783.461 |
-5,09%
|
1,6505
|
1,55
|
1,6615
|
1,60
|
| 19/03/2026 |
1.340.420 |
10,88%
|
1,45
|
1,42
|
1,67
|
1,67
|
| 18/03/2026 |
1.110.750 |
-0,34%
|
1,47
|
1,41
|
1,55
|
1,47
|
| 17/03/2026 |
1.800.872 |
-2,00%
|
1,50
|
1,42
|
1,555
|
1,47
|
| 16/03/2026 |
1.974.940 |
-6,83%
|
1,6001
|
1,485
|
1,7567
|
1,50
|
| 13/03/2026 |
4.297.089 |
-5,85%
|
1,68
|
1,535
|
1,94
|
1,61
|
| 12/03/2026 |
26.104.880 |
33,86%
|
1,6699
|
1,63
|
2,13
|
1,71
|
| 11/03/2026 |
762.676 |
2,42%
|
1,29
|
1,1805
|
1,29
|
1,27
|
| 10/03/2026 |
651.800 |
-0,80%
|
1,27
|
1,21
|
1,29
|
1,24
|
| 09/03/2026 |
614.946 |
2,01%
|
1,23
|
1,15
|
1,28
|
1,25
|
| 06/03/2026 |
1.060.574 |
-1,19%
|
1,23
|
1,15
|
1,26
|
1,23
|
| 05/03/2026 |
2.859.892 |
15,74%
|
1,08
|
1,08
|
1,2899
|
1,26
|
| 04/03/2026 |
1.313.380 |
10,20%
|
0,99
|
0,9599
|
1,11
|
1,08
|
| 03/03/2026 |
1.622.612 |
-3,92%
|
1,02
|
0,9612
|
1,03
|
0,98
|
| 02/03/2026 |
1.911.684 |
1,49%
|
1,0201
|
0,9709
|
1,085
|
1,02
|
| 27/02/2026 |
769.053 |
-5,14%
|
1,07
|
1,00
|
1,07
|
1,01
|
| 26/02/2026 |
867.169 |
-4,46%
|
1,12
|
1,055
|
1,175
|
1,07
|
| 25/02/2026 |
917.929 |
1,36%
|
1,15
|
1,11
|
1,24
|
1,12
|
| 24/02/2026 |
1.139.967 |
3,27%
|
1,10
|
1,09
|
1,18
|
1,105
|
| 23/02/2026 |
717.327 |
-8,55%
|
1,20
|
1,05
|
1,20
|
1,07
|
| 20/02/2026 |
1.209.742 |
-0,85%
|
1,1916
|
1,14
|
1,1916
|
1,17
|
| 19/02/2026 |
463.379 |
0,86%
|
1,17
|
1,15
|
1,21
|
1,18
|
| 18/02/2026 |
556.698 |
-3,31%
|
1,23
|
1,14
|
1,23
|
1,17
|
| 17/02/2026 |
511.282 |
0,83%
|
1,20
|
1,16
|
1,2296
|
1,21
|
| 13/02/2026 |
802.359 |
1,70%
|
1,18
|
1,18
|
1,276
|
1,20
|
| 12/02/2026 |
882.119 |
-0,84%
|
1,27
|
1,1225
|
1,27
|
1,18
|
| 11/02/2026 |
846.789 |
-4,80%
|
1,267
|
1,16
|
1,27
|
1,19
|
| 10/02/2026 |
398.169 |
-3,10%
|
1,29
|
1,245
|
1,3299
|
1,25
|
| 09/02/2026 |
381.639 |
-4,87%
|
1,3529
|
1,28
|
1,3529
|
1,29
|
| 06/02/2026 |
524.463 |
5,91%
|
1,29
|
1,27
|
1,36
|
1,356
|
