Codexis Inc (CDXS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
737.013 |
0,73%
|
1,40
|
1,37
|
1,43
|
1,39
|
| 21/09/2026 |
258.990 |
2,57%
|
1,38
|
1,355
|
1,43
|
1,38
|
| 18/09/2026 |
449.451 |
2,65%
|
1,34
|
1,31
|
1,40
|
1,36
|
| 17/09/2026 |
620.259 |
-1,87%
|
1,34
|
1,27
|
1,44
|
1,32
|
| 16/09/2026 |
375.113 |
-3,57%
|
1,48
|
1,34
|
1,48
|
1,34
|
| 15/09/2026 |
434.843 |
-5,41%
|
1,47
|
1,38
|
1,50
|
1,40
|
| 14/09/2026 |
270.956 |
1,02%
|
1,45
|
1,43
|
1,50
|
1,48
|
| 11/09/2026 |
319.307 |
1,74%
|
1,45
|
1,43
|
1,475
|
1,465
|
| 10/09/2026 |
286.105 |
0,70%
|
1,42
|
1,405
|
1,45
|
1,44
|
| 09/09/2026 |
361.914 |
0,00%
|
1,41
|
1,41
|
1,45
|
1,43
|
| 08/09/2026 |
350.018 |
-2,06%
|
1,58
|
1,425
|
1,58
|
1,43
|
| 04/09/2026 |
453.998 |
2,82%
|
1,50
|
1,43
|
1,50
|
1,46
|
| 03/09/2026 |
613.102 |
-3,39%
|
1,49
|
1,41
|
1,4999
|
1,42
|
| 02/09/2026 |
675.537 |
-2,32%
|
1,51
|
1,47
|
1,59
|
1,475
|
| 01/09/2026 |
696.759 |
-11,77%
|
1,6613
|
1,50
|
1,695
|
1,51
|
| 31/08/2026 |
631.804 |
7,55%
|
1,6062
|
1,56
|
1,715
|
1,70
|
| 28/08/2026 |
354.303 |
-4,82%
|
1,64
|
1,58
|
1,68
|
1,59
|
| 27/08/2026 |
330.101 |
0,61%
|
1,64
|
1,60
|
1,66
|
1,66
|
| 26/08/2026 |
327.650 |
-2,26%
|
1,74
|
1,61
|
1,74
|
1,65
|
| 25/08/2026 |
475.665 |
1,21%
|
1,69
|
1,661
|
1,715
|
1,68
|
| 24/08/2026 |
801.203 |
-0,60%
|
1,6881
|
1,631
|
1,76
|
1,66
|
| 21/08/2026 |
883.463 |
5,70%
|
1,58
|
1,576
|
1,695
|
1,67
|
| 20/08/2026 |
655.013 |
-1,56%
|
1,64
|
1,56
|
1,646
|
1,58
|
| 19/08/2026 |
1.067.480 |
7,00%
|
1,50
|
1,50
|
1,65
|
1,60
|
| 18/08/2026 |
565.390 |
-5,66%
|
1,51
|
1,485
|
1,52
|
1,50
|
| 17/08/2026 |
812.836 |
1,92%
|
1,5586
|
1,55
|
1,62
|
1,59
|
| 14/08/2026 |
832.843 |
-2,50%
|
1,61
|
1,51
|
1,63
|
1,56
|
| 13/08/2026 |
849.419 |
0,00%
|
1,6468
|
1,585
|
1,66
|
1,60
|
| 12/08/2026 |
876.225 |
8,45%
|
1,4716
|
1,4716
|
1,66
|
1,60
|
| 11/08/2026 |
431.439 |
-2,33%
|
1,5197
|
1,46
|
1,531
|
1,48
|
| 10/08/2026 |
1.463.305 |
1,70%
|
1,47
|
1,47
|
1,54
|
1,50
|
| 07/08/2026 |
511.407 |
0,00%
|
1,48
|
1,45
|
1,50
|
1,47
|
| 06/08/2026 |
471.246 |
2,76%
|
1,4879
|
1,44
|
1,51
|
1,48
|
| 05/08/2026 |
413.479 |
2,45%
|
1,4316
|
1,405
|
1,50
|
1,45
|
| 04/08/2026 |
335.182 |
-2,07%
|
1,45
|
1,42
|
1,495
|
1,43
|
| 03/08/2026 |
479.864 |
3,57%
|
1,47
|
1,395
|
1,505
|
1,45
|
| 31/07/2026 |
606.449 |
-6,08%
|
1,49
|
1,38
|
1,44
|
1,40
|
| 30/07/2026 |
412.116 |
1,95%
|
1,49
|
1,46
|
1,505
|
1,48
|
| 29/07/2026 |
633.899 |
-1,67%
|
1,4703
|
1,46
|
1,53
|
1,47
|
| 28/07/2026 |
862.597 |
-2,90%
|
1,50
|
1,48
|
1,53
|
1,50
|
| 27/07/2026 |
2.797.406 |
4,39%
|
1,4824
|
1,48
|
1,63
|
1,55
|
| 24/07/2026 |
6.563.031 |
-26,13%
|
1,5297
|
1,44
|
1,57
|
1,48
|
| 23/07/2026 |
311.257 |
-3,64%
|
2,03
|
1,97
|
2,056
|
1,99
|
| 22/07/2026 |
207.939 |
-6,82%
|
2,15
|
2,05
|
2,226
|
2,06
|
| 21/07/2026 |
168.059 |
-0,23%
|
2,33
|
2,17
|
2,33
|
2,20
|
| 20/07/2026 |
280.076 |
-1,56%
|
2,24
|
2,14
|
2,27
|
2,21
|
| 17/07/2026 |
222.164 |
3,47%
|
2,16
|
2,11
|
2,26
|
2,24
|
| 16/07/2026 |
228.100 |
-2,49%
|
2,22
|
2,105
|
2,22
|
2,16
|
| 15/07/2026 |
298.256 |
3,76%
|
2,14
|
2,12
|
2,23
|
2,21
|
| 14/07/2026 |
553.559 |
-5,33%
|
2,28
|
2,12
|
2,30
|
2,13
|
| 13/07/2026 |
302.862 |
-7,20%
|
2,43
|
2,2297
|
2,47
|
2,25
|
| 10/07/2026 |
330.705 |
-5,08%
|
2,57
|
2,37
|
2,59
|
2,43
|
| 09/07/2026 |
290.543 |
-1,73%
|
2,8154
|
2,5207
|
2,8154
|
2,56
|
| 08/07/2026 |
260.279 |
0,19%
|
2,58
|
2,515
|
2,65
|
2,60
|
| 07/07/2026 |
473.315 |
-2,07%
|
2,62
|
2,4611
|
2,66
|
2,60
|
| 06/07/2026 |
392.186 |
8,07%
|
2,463
|
2,45
|
2,695
|
2,66
|
| 02/07/2026 |
322.726 |
3,14%
|
2,4171
|
2,40
|
2,50
|
2,47
|
| 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
|
