Codexis Inc (CDXS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	724.965	-10,36%	3,41	3,57	4,18	3,72
27/02/2024	1.975.969	26,88%	3,01	3,24	4,43	4,06
26/02/2024	418.709	5,61%	3,01	3,01	3,22	3,20
23/02/2024	300.445	5,58%	2,82	2,88	3,16	3,03
22/02/2024	220.390	0,70%	2,82	2,82	2,92	2,87
21/02/2024	210.557	-1,38%	2,83	2,80	2,83	2,85
20/02/2024	348.766	-9,12%	3,14	2,89	3,20	2,89
19/02/2024	221.521	-1,70%	3,20	3,06	3,23	3,185
16/02/2024	221.521	-1,70%	3,20	3,06	3,23	3,185
15/02/2024	395.854	14,89%	2,89	2,89	3,25	3,24
14/02/2024	304.057	3,87%	2,89	2,691	2,85	2,82
13/02/2024	220.197	-12,82%	2,89	2,67	2,98	2,72
12/02/2024	329.238	4,00%	3,01	2,99	3,14	3,12
09/02/2024	295.271	2,74%	2,95	2,91	3,04	3,00
08/02/2024	198.913	5,04%	2,85	2,791	2,93	2,92
07/02/2024	221.308	-3,14%	2,85	2,754	2,86	2,78
06/02/2024	350.782	10,81%	2,61	2,532	2,88	2,87
05/02/2024	351.993	-4,78%	2,68	2,585	2,72	2,59
02/02/2024	339.437	-1,45%	2,68	2,5718	2,73	2,72
01/02/2024	363.301	4,56%	2,74	2,61	2,80	2,75
31/01/2024	319.755	-5,40%	2,74	2,63	2,91	2,63
30/01/2024	173.182	-2,46%	2,82	2,724	2,82	2,78
29/01/2024	214.723	2,52%	2,72	2,6797	2,86	2,85
26/01/2024	246.795	4,12%	2,72	2,63	2,78	2,78
25/01/2024	252.856	-0,93%	3,01	2,625	2,8294	2,67
24/01/2024	290.874	-9,87%	3,01	2,69	3,01	2,695
23/01/2024	282.726	6,41%	2,83	2,83	3,01	2,99
22/01/2024	271.579	4,46%	2,72	2,62	2,819	2,81
19/01/2024	323.830	0,37%	2,71	2,60	2,73	2,69
18/01/2024	224.574	0,00%	2,71	2,61	2,7201	2,68
17/01/2024	219.790	-1,11%	2,81	2,595	2,7099	2,68
16/01/2024	226.512	-5,25%	2,81	2,70	2,94	2,71
15/01/2024	288.935	-0,69%	2,96	2,825	3,055	2,86
12/01/2024	288.935	-0,69%	2,96	2,825	3,055	2,86
11/01/2024	298.962	-2,04%	2,81	2,81	3,04	2,88
10/01/2024	346.393	8,89%	2,81	2,70	2,93	2,94
09/01/2024	264.222	-5,92%	2,81	2,70	2,84	2,70
08/01/2024	298.928	2,87%	2,78	2,695	2,90	2,87
05/01/2024	485.275	-2,11%	2,80	2,68	2,97	2,79
04/01/2024	325.613	-2,73%	2,89	2,80	2,9784	2,85
03/01/2024	343.970	-6,09%	3,36	2,91	3,14	2,93
02/01/2024	368.785	2,30%	3,36	2,975	3,275	3,12
29/12/2023	452.468	-2,56%	3,36	2,96	3,19	3,05
28/12/2023	434.080	-7,12%	3,36	3,075	3,39	3,13
27/12/2023	547.024	1,51%	3,15	3,275	3,509	3,37
26/12/2023	439.167	6,41%	3,15	3,15	3,435	3,32
22/12/2023	219.683	1,63%	2,99	3,075	3,205	3,12
21/12/2023	321.731	4,78%	2,99	2,905	3,125	3,07
20/12/2023	384.350	-5,48%	2,98	2,92	3,204	2,93
19/12/2023	644.497	1,31%	2,98	2,98	3,26	3,10
18/12/2023	831.120	6,25%	2,98	2,65	3,12	3,06
15/12/2023	2.124.078	-2,37%	2,98	2,81	3,14	2,88
14/12/2023	3.749.424	40,67%	2,30	2,30	3,02	2,94
13/12/2023	586.629	4,50%	2,01	1,85	2,10	2,09
12/12/2023	352.637	-4,31%	2,12	1,92	2,1016	2,00
11/12/2023	361.588	-8,33%	2,27	2,09	2,288	2,09
08/12/2023	301.304	3,64%	2,22	2,18	2,355	2,28
07/12/2023	236.294	0,92%	2,19	2,13	2,23	2,20
06/12/2023	311.064	1,63%	2,19	2,075	2,24	2,18
05/12/2023	375.501	-11,00%	2,33	2,145	2,40	2,145
04/12/2023	478.607	-2,43%	2,33	2,36	2,55	2,41
01/12/2023	457.092	5,59%	2,33	2,20	2,485	2,492
30/11/2023	330.416	-2,88%	2,30	2,35	2,529	2,36
29/11/2023	464.549	7,05%	2,30	2,30	2,5481	2,43
28/11/2023	397.316	5,09%	2,17	2,095	2,28	2,27
27/11/2023	478.807	6,40%	1,92	1,97	2,16	2,16
24/11/2023	83.501	-3,37%	1,92	1,92	2,05	1,894
23/11/2023	343.464	-0,52%	1,94	1,905	1,97	1,91
22/11/2023	342.526	2,08%	1,94	1,905	1,97	1,96
21/11/2023	362.037	-3,52%	2,03	1,92	2,00	1,92
20/11/2023	489.743	-2,45%	2,03	1,97	2,10	1,99
17/11/2023	704.418	-0,97%	2,09	2,01	2,11	2,04
16/11/2023	379.530	-1,44%	2,08	1,9707	2,09	2,06
15/11/2023	582.945	6,63%	1,96	1,96	2,17	2,09
14/11/2023	442.635	18,07%	1,66	1,60	1,98	1,96
13/11/2023	258.452	0,00%	1,66	1,60	1,7099	1,66
10/11/2023	503.501	3,75%	1,60	1,51	1,66	1,66
09/11/2023	533.546	-1,84%	1,74	1,53	1,74	1,60
08/11/2023	266.424	-6,32%	1,69	1,62	1,74	1,63
07/11/2023	372.016	-0,29%	1,93	1,735	1,75	1,74
06/11/2023	445.544	-9,59%	1,93	1,735	1,95	1,745
03/11/2023	574.347	7,22%	1,93	1,79	2,08	1,93
02/11/2023	474.397	8,43%	1,67	1,615	1,82	1,80
01/11/2023	471.082	0,00%	1,67	1,615	1,685	1,66
31/10/2023	371.041	7,79%	1,54	1,54	1,66	1,66
30/10/2023	392.104	-0,65%	1,60	1,52	1,65	1,54
27/10/2023	155.962	-4,88%	1,65	1,54	1,65	1,56
26/10/2023	385.397	-1,21%	1,68	1,58	1,6598	1,64
25/10/2023	271.286	-2,35%	1,72	1,65	1,71	1,66
24/10/2023	374.393	1,19%	1,66	1,675	1,76	1,70
23/10/2023	387.243	-1,18%	1,66	1,66	1,7305	1,68
20/10/2023	504.458	0,89%	1,69	1,68	1,765	1,70
19/10/2023	285.805	-6,39%	1,97	1,66	1,97	1,685
18/10/2023	326.370	-10,00%	1,97	1,79	1,97	1,80
17/10/2023	245.769	2,04%	1,96	1,89	2,035	2,00
16/10/2023	699.437	-1,51%	2,01	1,89	2,035	1,96
13/10/2023	299.752	3,11%	1,91	1,8795	2,02	1,99
12/10/2023	346.068	-6,31%	2,12	1,88	2,06	1,93
11/10/2023	395.997	-2,37%	2,12	2,015	2,15	2,06
10/10/2023	443.495	2,93%	2,04	2,048	2,11	2,11