Codexis Inc (CDXS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
706.230 |
0,00%
|
1,68
|
1,62
|
1,705
|
1,65
|
| 01/12/2025 |
501.138 |
-4,05%
|
1,7285
|
1,65
|
1,73
|
1,65
|
| 28/11/2025 |
416.167 |
-0,58%
|
1,67
|
1,67
|
1,79
|
1,73
|
| 26/11/2025 |
643.246 |
3,57%
|
1,66
|
1,65
|
1,77
|
1,74
|
| 25/11/2025 |
459.419 |
5,66%
|
1,6493
|
1,58
|
1,70
|
1,68
|
| 24/11/2025 |
526.227 |
2,92%
|
1,53
|
1,52
|
1,62
|
1,59
|
| 21/11/2025 |
634.313 |
-1,91%
|
1,5815
|
1,54
|
1,625
|
1,54
|
| 20/11/2025 |
519.980 |
-2,58%
|
1,65
|
1,57
|
1,7263
|
1,57
|
| 19/11/2025 |
659.113 |
-0,92%
|
1,63
|
1,60
|
1,66
|
1,62
|
| 18/11/2025 |
871.193 |
4,78%
|
1,56
|
1,545
|
1,655
|
1,64
|
| 17/11/2025 |
768.168 |
-4,56%
|
1,65
|
1,565
|
1,69
|
1,57
|
| 14/11/2025 |
1.022.540 |
0,92%
|
1,6198
|
1,59
|
1,70
|
1,645
|
| 13/11/2025 |
972.845 |
-15,03%
|
1,94
|
1,61
|
1,94
|
1,63
|
| 12/11/2025 |
2.086.242 |
7,22%
|
1,80
|
1,80
|
2,0092
|
1,93
|
| 11/11/2025 |
2.862.870 |
2,86%
|
1,78
|
1,74
|
1,91
|
1,80
|
| 10/11/2025 |
1.004.157 |
3,55%
|
1,7891
|
1,67
|
1,7891
|
1,75
|
| 07/11/2025 |
3.169.532 |
-16,22%
|
1,63
|
1,6101
|
1,7633
|
1,69
|
| 06/11/2025 |
388.638 |
-5,58%
|
2,16
|
2,03
|
2,16
|
2,035
|
| 05/11/2025 |
357.811 |
-1,38%
|
2,17
|
2,11
|
2,23
|
2,15
|
| 04/11/2025 |
652.877 |
-3,98%
|
2,21
|
2,13
|
2,26
|
2,17
|
| 03/11/2025 |
352.454 |
-4,85%
|
2,40
|
2,22
|
2,40
|
2,26
|
| 31/10/2025 |
339.895 |
0,42%
|
2,35
|
2,32
|
2,40
|
2,37
|
| 30/10/2025 |
714.177 |
-2,48%
|
2,4226
|
2,32
|
2,4799
|
2,36
|
| 29/10/2025 |
682.607 |
-6,56%
|
2,63
|
2,40
|
2,63
|
2,42
|
| 28/10/2025 |
729.541 |
-0,39%
|
2,55
|
2,55
|
2,7312
|
2,59
|
| 27/10/2025 |
253.089 |
-3,53%
|
2,71
|
2,59
|
2,79
|
2,60
|
| 24/10/2025 |
286.210 |
4,05%
|
2,6626
|
2,62
|
2,70
|
2,695
|
| 23/10/2025 |
285.123 |
1,17%
|
2,54
|
2,54
|
2,65
|
2,59
|
| 22/10/2025 |
412.794 |
-7,25%
|
2,74
|
2,52
|
2,775
|
2,56
|
| 21/10/2025 |
258.165 |
0,73%
|
2,80
|
2,71
|
2,80
|
2,76
|
| 20/10/2025 |
317.211 |
3,40%
|
2,70
|
2,65
|
2,78
|
2,74
|
| 17/10/2025 |
338.818 |
0,38%
|
2,69
|
2,555
|
2,69
|
2,65
|
| 16/10/2025 |
290.505 |
-3,47%
|
2,73
|
2,59
|
2,76
|
2,64
|
| 15/10/2025 |
410.306 |
8,53%
|
2,52
|
2,52
|
2,74
|
2,74
|
| 14/10/2025 |
336.359 |
0,60%
|
2,47
|
2,46
|
2,55
|
2,52
|
| 13/10/2025 |
542.638 |
-3,48%
|
2,6114
|
2,46
|
2,64
|
2,50
|
| 10/10/2025 |
841.155 |
-3,17%
|
2,80
|
2,51
|
2,9299
|
2,59
|
| 09/10/2025 |
264.905 |
1,32%
|
2,64
|
2,61
|
2,696
|
2,68
|
| 08/10/2025 |
163.482 |
3,52%
|
2,64
|
2,57
|
2,68
|
2,645
|
| 07/10/2025 |
265.629 |
-4,83%
|
2,70
|
2,5112
|
2,71
|
2,56
|
| 06/10/2025 |
423.161 |
5,91%
|
2,57
|
2,52
|
2,73
|
2,69
|
| 03/10/2025 |
189.669 |
0,79%
|
2,54
|
2,48
|
2,575
|
2,54
|
| 02/10/2025 |
352.215 |
0,80%
|
2,50
|
2,42
|
2,52
|
2,52
|
| 01/10/2025 |
267.415 |
2,87%
|
2,42
|
2,42
|
2,52
|
2,50
|
| 30/09/2025 |
209.838 |
-1,01%
|
2,49
|
2,425
|
2,51
|
2,44
|
| 29/09/2025 |
148.724 |
0,41%
|
2,4948
|
2,425
|
2,4948
|
2,465
|
| 26/09/2025 |
443.011 |
2,08%
|
2,40
|
2,38
|
2,48
|
2,46
|
| 25/09/2025 |
280.125 |
-3,02%
|
2,44
|
2,39
|
2,51
|
2,40
|
| 24/09/2025 |
187.405 |
1,02%
|
2,48
|
2,4101
|
2,50
|
2,48
|
| 23/09/2025 |
420.112 |
-2,38%
|
2,52
|
2,44
|
2,58
|
2,46
|
| 22/09/2025 |
319.105 |
2,65%
|
2,44
|
2,40
|
2,53
|
2,52
|
| 19/09/2025 |
468.461 |
-2,41%
|
2,50
|
2,40
|
2,50
|
2,45
|
| 18/09/2025 |
340.357 |
5,53%
|
2,36
|
2,35
|
2,50
|
2,49
|
| 17/09/2025 |
272.135 |
-5,82%
|
2,4709
|
2,34
|
2,50
|
2,35
|
| 16/09/2025 |
233.495 |
2,05%
|
2,43
|
2,41
|
2,50
|
2,49
|
| 15/09/2025 |
268.642 |
0,82%
|
2,43
|
2,38
|
2,455
|
2,44
|
| 12/09/2025 |
296.936 |
-0,62%
|
2,46
|
2,3893
|
2,46
|
2,43
|
| 11/09/2025 |
342.259 |
0,21%
|
2,4495
|
2,4124
|
2,54
|
2,44
|
| 10/09/2025 |
305.793 |
0,09%
|
2,43
|
2,414
|
2,49
|
2,43
|
| 09/09/2025 |
261.672 |
-0,20%
|
2,46
|
2,40
|
2,46
|
2,45
|
| 08/09/2025 |
295.204 |
1,24%
|
2,52
|
2,37
|
2,52
|
2,45
|
| 05/09/2025 |
512.500 |
0,00%
|
2,4596
|
2,41
|
2,50
|
2,42
|
| 04/09/2025 |
1.032.510 |
0,42%
|
2,45
|
2,29
|
2,45
|
2,42
|
| 03/09/2025 |
1.027.520 |
-3,59%
|
2,46
|
2,3946
|
2,52
|
2,41
|
| 02/09/2025 |
1.124.064 |
-8,06%
|
2,78
|
2,46
|
2,78
|
2,51
|
| 29/08/2025 |
338.424 |
0,37%
|
2,6702
|
2,655
|
2,74
|
2,73
|
| 28/08/2025 |
414.142 |
1,87%
|
2,67
|
2,655
|
2,785
|
2,72
|
| 27/08/2025 |
2.241.440 |
1,52%
|
2,67
|
2,61
|
2,7235
|
2,67
|
| 26/08/2025 |
1.131.086 |
-1,12%
|
2,6823
|
2,615
|
2,7598
|
2,63
|
| 25/08/2025 |
578.167 |
-7,28%
|
2,9085
|
2,67
|
2,9085
|
2,68
|
| 22/08/2025 |
697.645 |
2,31%
|
2,84
|
2,84
|
3,04
|
2,885
|
| 21/08/2025 |
1.054.200 |
0,00%
|
2,7987
|
2,76
|
2,89
|
2,82
|
| 20/08/2025 |
1.084.871 |
-1,92%
|
2,9591
|
2,735
|
2,9592
|
2,82
|
| 19/08/2025 |
1.033.779 |
-4,17%
|
2,951
|
2,84
|
3,0314
|
2,87
|
| 18/08/2025 |
767.506 |
-0,33%
|
2,98
|
2,94
|
3,115
|
3,00
|
| 15/08/2025 |
1.021.378 |
-2,90%
|
3,1589
|
2,99
|
3,255
|
3,01
|
| 14/08/2025 |
2.123.026 |
1,64%
|
3,3428
|
3,085
|
3,87
|
3,10
|
| 13/08/2025 |
1.189.025 |
6,64%
|
3,03
|
2,8635
|
3,135
|
3,05
|
| 12/08/2025 |
1.338.469 |
1,96%
|
2,80
|
2,80
|
3,04
|
2,86
|
| 11/08/2025 |
674.441 |
1,08%
|
2,77
|
2,75
|
2,96
|
2,80
|
| 08/08/2025 |
610.772 |
-0,36%
|
2,75
|
2,71
|
2,84
|
2,77
|
| 07/08/2025 |
428.443 |
-2,80%
|
2,85
|
2,76
|
2,91
|
2,78
|
| 06/08/2025 |
532.443 |
-2,39%
|
3,02
|
2,8445
|
3,02
|
2,86
|
| 05/08/2025 |
710.614 |
3,17%
|
2,88
|
2,8287
|
2,955
|
2,93
|
| 04/08/2025 |
373.507 |
5,57%
|
2,80
|
2,69
|
2,87
|
2,84
|
| 01/08/2025 |
483.146 |
0,19%
|
2,67
|
2,58
|
2,809
|
2,69
|
| 31/07/2025 |
619.582 |
-3,94%
|
2,8399
|
2,65
|
2,8399
|
2,68
|
| 30/07/2025 |
378.144 |
-1,24%
|
2,84
|
2,77
|
2,925
|
2,79
|
| 29/07/2025 |
954.495 |
-7,24%
|
3,11
|
2,805
|
3,145
|
2,82
|
| 28/07/2025 |
541.708 |
-2,25%
|
3,11
|
2,99
|
3,145
|
3,04
|
| 25/07/2025 |
1.058.504 |
-4,01%
|
3,33
|
3,01
|
3,335
|
3,11
|
| 24/07/2025 |
351.624 |
-2,70%
|
3,18
|
3,155
|
3,39
|
3,24
|
| 23/07/2025 |
725.705 |
9,18%
|
2,84
|
2,83
|
3,385
|
3,33
|
| 22/07/2025 |
466.457 |
7,39%
|
2,85
|
2,81
|
3,1399
|
3,05
|
| 21/07/2025 |
490.935 |
0,71%
|
3,00
|
2,81
|
3,00
|
2,84
|
| 18/07/2025 |
446.573 |
-2,08%
|
2,86
|
2,81
|
2,9626
|
2,82
|
| 17/07/2025 |
323.189 |
0,52%
|
2,82
|
2,7919
|
2,945
|
2,88
|
| 16/07/2025 |
388.401 |
1,78%
|
3,09
|
2,7711
|
3,12
|
2,86
|
| 15/07/2025 |
750.702 |
-8,47%
|
2,99
|
2,7711
|
3,15
|
2,81
|
| 14/07/2025 |
454.753 |
2,68%
|
2,9804
|
2,9207
|
3,10
|
3,07
|
