Codexis Inc (CDXS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
411.725 |
-3,86%
|
2,90
|
2,865
|
3,145
|
2,99
|
| 10/07/2025 |
913.202 |
6,87%
|
2,68
|
2,68
|
3,145
|
3,11
|
| 09/07/2025 |
913.021 |
8,99%
|
2,60
|
2,56
|
2,94
|
2,91
|
| 08/07/2025 |
388.835 |
3,49%
|
2,71
|
2,55
|
2,74
|
2,67
|
| 07/07/2025 |
447.694 |
-6,86%
|
2,7677
|
2,55
|
2,78
|
2,58
|
| 04/07/2025 |
1.126.402 |
-3,56%
|
2,84
|
2,69
|
2,91
|
2,77
|
| 03/07/2025 |
1.126.401 |
-2,14%
|
2,49
|
2,47
|
2,91
|
2,77
|
| 02/07/2025 |
1.111.656 |
17,08%
|
2,44
|
2,39
|
2,85
|
2,81
|
| 01/07/2025 |
410.874 |
-1,64%
|
2,38
|
2,335
|
2,505
|
2,40
|
| 30/06/2025 |
440.497 |
6,70%
|
2,29
|
2,29
|
2,55
|
2,44
|
| 27/06/2025 |
428.784 |
-5,56%
|
2,51
|
2,325
|
2,555
|
2,39
|
| 26/06/2025 |
1.603.817 |
0,40%
|
2,53
|
2,42
|
2,58
|
2,52
|
| 25/06/2025 |
460.043 |
0,40%
|
2,42
|
2,3663
|
2,58
|
2,51
|
| 24/06/2025 |
781.431 |
5,93%
|
2,27
|
2,235
|
2,555
|
2,50
|
| 23/06/2025 |
422.058 |
3,06%
|
2,27
|
2,235
|
2,38
|
2,36
|
| 20/06/2025 |
769.792 |
-2,55%
|
2,39
|
2,225
|
2,39
|
2,29
|
| 19/06/2025 |
625.048 |
8,56%
|
2,20
|
2,20
|
2,41
|
2,35
|
| 18/06/2025 |
623.607 |
5,86%
|
2,28
|
2,20
|
2,39
|
2,35
|
| 17/06/2025 |
386.157 |
-0,89%
|
2,26
|
2,18
|
2,35
|
2,22
|
| 16/06/2025 |
385.686 |
0,45%
|
2,25
|
2,18
|
2,28
|
2,24
|
| 13/06/2025 |
568.207 |
-0,89%
|
2,34
|
2,17
|
2,35
|
2,23
|
| 12/06/2025 |
457.221 |
-4,66%
|
2,46
|
2,23
|
2,50
|
2,25
|
| 11/06/2025 |
405.325 |
-3,28%
|
2,40
|
2,35
|
2,5091
|
2,36
|
| 10/06/2025 |
407.376 |
2,52%
|
2,44
|
2,33
|
2,5091
|
2,44
|
| 09/06/2025 |
348.968 |
0,42%
|
2,37
|
2,33
|
2,44
|
2,38
|
| 06/06/2025 |
426.659 |
4,87%
|
2,33
|
2,25
|
2,505
|
2,37
|
| 05/06/2025 |
489.304 |
-3,00%
|
2,34
|
2,25
|
2,44
|
2,26
|
| 04/06/2025 |
447.762 |
-0,43%
|
2,27
|
2,2046
|
2,42
|
2,33
|
| 03/06/2025 |
591.635 |
4,00%
|
2,29
|
2,2046
|
2,39
|
2,34
|
| 02/06/2025 |
607.823 |
-2,17%
|
2,30
|
2,22
|
2,34
|
2,25
|
| 30/05/2025 |
485.875 |
-1,70%
|
2,48
|
2,2506
|
2,535
|
2,30
|
| 29/05/2025 |
991.938 |
0,86%
|
2,55
|
2,27
|
2,55
|
2,35
|
| 28/05/2025 |
388.285 |
-9,41%
|
2,46
|
2,31
|
2,56
|
2,33
|
| 27/05/2025 |
673.770 |
6,25%
|
2,49
|
2,43
|
2,55
|
2,55
|
| 23/05/2025 |
6.550.249 |
-2,44%
|
2,31
|
2,30
|
2,51
|
2,40
|
| 22/05/2025 |
363.533 |
5,13%
|
2,42
|
2,31
|
2,51
|
2,46
|
| 21/05/2025 |
473.852 |
-4,49%
|
2,42
|
2,3113
|
2,56
|
2,34
|
| 20/05/2025 |
444.195 |
0,82%
|
2,40
|
2,325
|
2,475
|
2,45
|
| 19/05/2025 |
292.317 |
-1,62%
|
2,56
|
2,325
|
2,56
|
2,43
|
| 16/05/2025 |
406.503 |
-1,59%
|
2,22
|
1,95
|
2,66
|
2,47
|
| 15/05/2025 |
1.148.640 |
1,62%
|
2,58
|
1,955
|
2,6899
|
2,51
|
| 14/05/2025 |
398.109 |
-3,52%
|
2,64
|
2,454
|
2,6899
|
2,47
|
| 13/05/2025 |
314.351 |
-3,03%
|
2,61
|
2,46
|
2,70
|
2,56
|
| 12/05/2025 |
340.013 |
7,32%
|
2,59
|
2,5709
|
2,70
|
2,64
|
| 09/05/2025 |
332.702 |
0,00%
|
2,32
|
2,275
|
2,52
|
2,46
|
| 08/05/2025 |
357.294 |
7,90%
|
2,25
|
2,23
|
2,47
|
2,46
|
| 07/05/2025 |
226.188 |
1,11%
|
2,45
|
2,23
|
2,52
|
2,28
|
| 06/05/2025 |
568.926 |
-10,16%
|
2,51
|
2,245
|
2,5528
|
2,255
|
| 05/05/2025 |
434.674 |
-0,40%
|
2,5201
|
2,4501
|
2,53
|
2,51
|
| 02/05/2025 |
450.432 |
8,62%
|
2,33
|
2,27
|
2,59
|
2,52
|
| 01/05/2025 |
336.469 |
0,87%
|
2,27
|
2,245
|
2,40
|
2,32
|
| 30/04/2025 |
191.247 |
-1,07%
|
2,30
|
2,245
|
2,41
|
2,30
|
| 29/04/2025 |
242.861 |
0,00%
|
2,26
|
2,24
|
2,3705
|
2,33
|
| 28/04/2025 |
233.094 |
3,10%
|
2,25
|
2,25
|
2,381
|
2,33
|
| 25/04/2025 |
246.165 |
-1,74%
|
2,28
|
2,21
|
2,47
|
2,26
|
| 24/04/2025 |
234.622 |
0,88%
|
2,33
|
2,2201
|
2,42
|
2,30
|
| 23/04/2025 |
364.021 |
2,24%
|
2,15
|
2,15
|
2,42
|
2,28
|
| 22/04/2025 |
310.249 |
4,70%
|
2,12
|
2,10
|
2,24
|
2,23
|
| 21/04/2025 |
454.388 |
0,95%
|
2,02
|
2,02
|
2,235
|
2,13
|
| 17/04/2025 |
397.977 |
-0,47%
|
2,21
|
2,05
|
2,26
|
2,11
|
| 16/04/2025 |
436.408 |
-5,78%
|
2,27
|
2,08
|
2,35
|
2,12
|
| 15/04/2025 |
371.988 |
-2,17%
|
2,27
|
2,21
|
2,35
|
2,25
|
| 14/04/2025 |
414.441 |
-2,13%
|
2,43
|
2,2508
|
2,43
|
2,30
|
| 11/04/2025 |
501.077 |
3,74%
|
2,24
|
2,19
|
2,37
|
2,35
|
| 10/04/2025 |
637.077 |
-7,36%
|
2,26
|
2,1143
|
2,295
|
2,25
|
| 09/04/2025 |
905.793 |
17,26%
|
1,93
|
1,91
|
2,3401
|
2,31
|
| 08/04/2025 |
720.649 |
-3,89%
|
2,15
|
1,97
|
2,185
|
1,97
|
| 07/04/2025 |
734.379 |
-3,29%
|
2,01
|
1,90
|
2,22
|
2,055
|
| 04/04/2025 |
922.897 |
-7,21%
|
2,21
|
2,01
|
2,25
|
2,125
|
| 03/04/2025 |
955.712 |
-8,03%
|
2,30
|
2,225
|
2,375
|
2,29
|
| 02/04/2025 |
1.165.861 |
-0,80%
|
2,47
|
2,42
|
2,585
|
2,49
|
| 01/04/2025 |
1.323.141 |
-6,69%
|
2,69
|
2,45
|
2,71
|
2,51
|
| 31/03/2025 |
864.463 |
-4,27%
|
2,75
|
2,661
|
2,775
|
2,69
|
| 28/03/2025 |
600.256 |
-3,77%
|
2,88
|
2,75
|
2,9385
|
2,81
|
| 27/03/2025 |
546.230 |
3,72%
|
2,82
|
2,79
|
3,04
|
2,92
|
| 26/03/2025 |
504.747 |
-4,08%
|
2,91
|
2,785
|
2,93
|
2,82
|
| 25/03/2025 |
628.796 |
-4,24%
|
3,09
|
2,89
|
3,105
|
2,94
|
| 24/03/2025 |
1.546.614 |
20,39%
|
2,64
|
2,64
|
3,17
|
3,07
|
| 21/03/2025 |
723.877 |
0,00%
|
2,49
|
2,43
|
2,60
|
2,55
|
| 20/03/2025 |
434.492 |
-4,14%
|
2,63
|
2,52
|
2,64
|
2,55
|
| 19/03/2025 |
306.704 |
-2,56%
|
2,73
|
2,64
|
2,78
|
2,66
|
| 18/03/2025 |
567.307 |
-6,68%
|
2,85
|
2,64
|
2,86
|
2,73
|
| 17/03/2025 |
555.719 |
5,04%
|
2,74
|
2,79
|
2,965
|
2,92
|
| 14/03/2025 |
838.239 |
9,88%
|
2,74
|
2,575
|
2,81
|
2,78
|
| 13/03/2025 |
517.787 |
-8,33%
|
2,74
|
2,515
|
2,775
|
2,53
|
| 12/03/2025 |
583.278 |
0,00%
|
2,80
|
2,625
|
2,835
|
2,76
|
| 11/03/2025 |
792.327 |
5,32%
|
2,71
|
2,6212
|
2,83
|
2,76
|
| 10/03/2025 |
976.660 |
-6,38%
|
2,75
|
2,555
|
2,78
|
2,63
|
| 07/03/2025 |
979.136 |
3,30%
|
2,67
|
2,69
|
2,845
|
2,82
|
| 06/03/2025 |
1.108.123 |
0,00%
|
2,67
|
2,47
|
2,74
|
2,73
|
| 05/03/2025 |
954.005 |
1,87%
|
2,72
|
2,62
|
2,805
|
2,73
|
| 04/03/2025 |
1.140.298 |
-2,01%
|
2,72
|
2,4801
|
2,76
|
2,68
|
| 03/03/2025 |
1.461.403 |
-10,03%
|
3,12
|
2,7305
|
3,1189
|
2,735
|
| 28/02/2025 |
1.907.074 |
-22,65%
|
3,54
|
2,81
|
3,54
|
3,04
|
| 27/02/2025 |
294.936 |
-5,53%
|
4,19
|
3,92
|
4,15
|
3,93
|
| 26/02/2025 |
369.822 |
3,74%
|
4,19
|
3,95
|
4,30
|
4,16
|
| 25/02/2025 |
691.520 |
-2,43%
|
4,19
|
3,88
|
4,16
|
4,01
|
| 24/02/2025 |
332.420 |
-1,68%
|
4,19
|
4,015
|
4,13
|
4,11
|
| 21/02/2025 |
421.957 |
-1,88%
|
4,19
|
4,16
|
4,46
|
4,18
|
| 20/02/2025 |
242.413 |
0,71%
|
4,19
|
4,15
|
4,31
|
4,26
|
