Codexis Inc (CDXS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	357.415	0,49%	2,00	1,985	2,075	2,05
06/10/2023	509.140	-2,39%	2,00	2,0015	2,125	2,04
05/10/2023	384.217	3,47%	2,00	1,97	2,10	2,09
04/10/2023	475.163	1,51%	1,95	1,99	2,05	2,02
03/10/2023	460.176	0,51%	1,88	1,94	2,03	1,99
02/10/2023	684.535	4,76%	1,88	1,85	1,99	1,98
29/09/2023	1.197.828	11,18%	1,73	1,70	1,92	1,89
28/09/2023	571.205	9,68%	1,53	1,55	1,70	1,70
27/09/2023	924.737	2,65%	1,47	1,50	1,57	1,55
26/09/2023	672.370	-0,67%	1,47	1,45	1,54	1,49
25/09/2023	378.364	-3,85%	1,54	1,48	1,56	1,50
22/09/2023	599.284	-3,11%	1,68	1,55	1,67	1,56
21/09/2023	475.944	-5,29%	1,68	1,595	1,69	1,61
20/09/2023	521.619	1,71%	1,75	1,685	1,79	1,78
19/09/2023	573.675	-3,32%	1,80	1,70	1,81	1,75
18/09/2023	470.626	-6,70%	2,09	1,81	1,9606	1,81
15/09/2023	1.751.559	-7,62%	2,09	1,91	2,15	1,94
14/09/2023	909.473	-0,47%	2,10	1,90	2,16	2,10
13/09/2023	2.323.617	22,29%	1,85	1,8498	2,2286	2,14
12/09/2023	183.027	-0,57%	1,75	1,7292	1,775	1,75
11/09/2023	418.624	2,33%	1,72	1,645	1,78	1,76
08/09/2023	656.726	6,83%	1,61	1,59	1,74	1,72
07/09/2023	445.894	-4,17%	1,68	1,58	1,68	1,61
06/09/2023	612.101	-6,67%	1,80	1,67	1,81	1,68
05/09/2023	868.415	0,00%	1,81	1,76	1,855	1,80
04/09/2023	1.003.948	3,45%	1,76	1,75	1,84	1,80
01/09/2023	1.003.948	3,45%	1,76	1,75	1,84	1,80
31/08/2023	635.076	-1,14%	1,75	1,74	1,79	1,74
30/08/2023	358.448	-1,68%	1,81	1,74	1,82	1,76
29/08/2023	498.443	5,92%	1,60	1,66	1,82	1,79
28/08/2023	437.696	3,03%	1,60	1,66	1,80	1,70
25/08/2023	372.970	1,23%	1,60	1,60	1,66	1,65
24/08/2023	404.986	-8,94%	1,76	1,62	1,80	1,63
23/08/2023	1.127.756	1,71%	1,76	1,7501	1,85	1,79
22/08/2023	1.032.843	1,73%	1,75	1,71	1,865	1,76
21/08/2023	827.540	4,22%	1,65	1,65	1,78	1,73
18/08/2023	1.984.921	-1,48%	1,73	1,585	1,685	1,66
17/08/2023	466.845	-1,17%	1,84	1,66	1,77	1,69
16/08/2023	792.413	-7,07%	1,84	1,65	1,84	1,71
15/08/2023	574.880	-6,60%	1,95	1,8111	1,99	1,84
14/08/2023	752.215	-5,74%	2,05	1,91	2,08	1,97
11/08/2023	622.403	-1,88%	2,12	2,065	2,155	2,09
10/08/2023	1.504.102	-2,74%	2,47	2,101	2,2284	2,13
09/08/2023	1.400.912	-4,37%	2,47	2,14	2,35	2,19
08/08/2023	718.457	-8,03%	2,47	2,27	2,47	2,29
07/08/2023	890.339	-13,84%	2,85	2,42	2,85	2,49
04/08/2023	895.743	-14,50%	3,21	2,88	3,63	2,89
03/08/2023	374.020	4,98%	3,21	3,17	3,41	3,37
02/08/2023	555.213	-2,73%	3,27	3,20	3,30	3,21
01/08/2023	561.261	-8,33%	3,58	3,265	3,58	3,30
31/07/2023	918.651	-2,97%	3,69	3,54	3,76	3,60
28/07/2023	605.375	6,92%	3,50	3,45	3,715	3,71
27/07/2023	398.115	-1,42%	3,55	3,44	3,75	3,47
26/07/2023	426.138	2,33%	3,57	3,38	3,545	3,52
25/07/2023	664.358	-4,44%	3,57	3,42	3,59	3,44
24/07/2023	575.833	-4,00%	3,78	3,555	3,7986	3,60
21/07/2023	728.523	8,07%	3,54	3,49	3,83	3,75
20/07/2023	425.028	1,46%	3,44	3,365	3,49	3,47
19/07/2023	564.825	3,95%	3,32	3,31	3,53	3,42
18/07/2023	496.794	2,49%	3,23	3,20	3,32	3,29
17/07/2023	493.524	2,23%	3,14	2,97	3,21	3,21
14/07/2023	495.464	0,00%	3,14	3,11	3,24	3,13
13/07/2023	670.564	1,95%	3,07	3,04	3,195	3,13
12/07/2023	1.036.725	5,14%	3,05	2,94	3,115	3,07
11/07/2023	1.193.391	15,42%	2,55	2,55	2,99	2,92
10/07/2023	303.716	-6,64%	2,71	2,50	2,76	2,53
07/07/2023	353.400	1,50%	2,82	2,545	2,77	2,71
06/07/2023	351.587	-1,48%	2,82	2,545	2,68	2,67
05/07/2023	345.047	-0,37%	2,82	2,675	2,75	2,71
04/07/2023	154.116	-2,86%	2,82	2,65	2,77	2,72
03/07/2023	154.111	-2,86%	2,82	2,65	2,77	2,72
30/06/2023	237.347	1,45%	2,82	2,745	2,84	2,80
29/06/2023	265.321	2,99%	2,68	2,65	2,785	2,76
28/06/2023	213.861	3,08%	2,63	2,61	2,70	2,68
27/06/2023	308.521	-1,89%	2,67	2,54	2,67	2,60
26/06/2023	272.657	-5,36%	2,75	2,61	2,85	2,65
23/06/2023	1.400.131	1,82%	2,68	2,67	2,85	2,80
22/06/2023	393.533	-7,41%	2,91	2,68	3,06	2,75
21/06/2023	391.505	1,02%	2,91	2,86	3,06	2,97
20/06/2023	474.981	2,08%	2,88	2,75	3,01	2,94
19/06/2023	1.325.938	0,35%	2,88	2,77	2,86	2,88
16/06/2023	1.325.938	0,35%	2,88	2,77	2,86	2,88
15/06/2023	438.136	3,99%	2,88	2,71	2,91	2,87
14/06/2023	239.004	-4,50%	2,65	2,735	2,8937	2,76
13/06/2023	302.984	7,04%	2,65	2,64	2,92	2,89
12/06/2023	408.752	6,30%	2,51	2,53	2,76	2,70
09/06/2023	233.566	-0,78%	2,56	2,49	2,5975	2,54
08/06/2023	482.027	-0,39%	2,55	2,50	2,585	2,56
07/06/2023	614.728	-2,28%	2,67	2,535	2,73	2,57
06/06/2023	1.968.455	1,54%	2,60	2,50	2,71	2,63
05/06/2023	1.411.700	-1,52%	2,60	2,50	2,778	2,59
02/06/2023	512.004	9,58%	2,45	2,39	2,65	2,63
01/06/2023	815.683	8,60%	2,23	2,185	2,50	2,40
31/05/2023	503.435	-4,86%	2,48	2,305	2,525	2,35
30/05/2023	503.435	-4,86%	2,48	2,305	2,525	2,35
29/05/2023	313.013	-0,40%	2,61	2,415	2,53	2,47
26/05/2023	313.013	-0,40%	2,61	2,415	2,53	2,47
25/05/2023	391.740	-4,98%	2,61	2,44	2,67	2,48
24/05/2023	521.356	-5,78%	2,79	2,58	2,79	2,61
23/05/2023	757.564	1,10%	2,75	2,73	2,93	2,77