Corcept Therapeutics Inc (CORT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,30%	33,24	33,10	33,7455	33,24
17/07/2024	523.794	-0,30%	33,24	33,10	33,7455	33,24
16/07/2024	671.005	3,06%	31,89	32,56	33,685	33,34
15/07/2024	464.765	2,70%	31,89	31,4598	32,48	32,35
12/07/2024	472.042	1,06%	31,49	31,18	32,13	31,50
11/07/2024	464.023	1,80%	30,25	30,77	31,60	31,17
10/07/2024	286.204	2,41%	30,25	30,08	30,67	30,62
09/07/2024	428.167	1,32%	30,34	29,44	30,25	29,90
08/07/2024	643.547	-1,90%	30,34	29,47	30,67	29,51
05/07/2024	475.549	-1,38%	30,34	30,00	31,00	30,08
04/07/2024	390.466	-1,74%	31,53	30,15	31,58	31,01
03/07/2024	390.466	-1,74%	31,53	30,15	31,58	31,01
02/07/2024	701.905	-3,40%	32,81	31,52	32,93	31,56
01/07/2024	804.167	0,55%	32,81	32,45	33,68	32,67
28/06/2024	1.166.534	1,37%	32,30	31,93	32,81	32,50
27/06/2024	585.990	1,46%	31,62	31,24	32,10	32,06
26/06/2024	588.768	3,98%	30,93	30,39	31,60	31,60
25/06/2024	513.721	-0,65%	30,93	30,391	31,46	30,39
24/06/2024	577.405	1,83%	28,62	30,00	31,23	30,59
21/06/2024	1.251.533	2,18%	28,62	29,22	30,32	30,04
20/06/2024	748.738	4,44%	28,62	28,10	29,46	29,40
19/06/2024	801.993	-1,54%	28,62	28,09	28,93	28,15
18/06/2024	516.597	-1,50%	28,62	28,09	28,93	28,16
17/06/2024	962.789	-1,31%	29,11	28,04	29,83	28,59
14/06/2024	1.975.682	-8,06%	31,66	28,29	31,19	28,97
13/06/2024	794.893	-3,46%	31,66	31,02	32,77	31,51
12/06/2024	559.396	-0,46%	31,66	32,38	33,69	32,64
11/06/2024	682.200	2,69%	31,66	31,50	33,385	32,79
10/06/2024	1.137.163	-4,14%	34,15	30,23	32,04	31,93
07/06/2024	552.467	-3,39%	34,15	33,11	34,2595	33,31
06/06/2024	525.107	0,12%	32,87	33,91	35,00	34,48
05/06/2024	669.851	4,78%	32,87	32,6501	34,48	34,44
04/06/2024	948.912	5,02%	30,21	31,40	33,56	32,87
03/06/2024	738.863	3,75%	30,21	29,90	32,24	31,30
31/05/2024	871.342	-3,33%	31,39	30,00	31,6779	30,17
30/05/2024	575.643	-1,02%	32,00	30,75	32,00	31,21
29/05/2024	883.104	-0,25%	31,50	30,56	31,958	31,53
28/05/2024	2.335.336	14,86%	28,05	28,505	32,83	31,61
27/05/2024	0	-1,15%	28,05	27,304	28,19	27,52
24/05/2024	417.814	-1,15%	28,05	27,304	28,19	27,52
23/05/2024	456.562	-2,73%	28,80	27,76	28,76	27,84
22/05/2024	408.618	-0,63%	28,80	28,44	29,42	28,62
21/05/2024	374.790	-0,28%	28,64	28,44	29,11	28,80
20/05/2024	757.354	2,81%	28,01	27,81	29,36	28,88
17/05/2024	583.779	2,00%	27,67	27,53	28,31	28,09
16/05/2024	564.748	-0,50%	27,67	27,36	27,93	27,69
15/05/2024	471.296	0,62%	28,12	27,63	28,46	27,83
14/05/2024	749.377	0,47%	27,87	26,87	28,07	27,66
13/05/2024	1.391.010	1,81%	27,35	27,23	29,27	27,53
10/05/2024	1.053.556	1,65%	24,26	26,55	27,48	27,04
09/05/2024	903.917	4,72%	24,26	25,35	26,605	26,60
08/05/2024	550.331	3,76%	24,26	23,91	25,54	25,40
07/05/2024	647.188	2,13%	24,17	23,6101	24,62	24,48
06/05/2024	916.915	-2,24%	24,52	23,02	24,58	23,97
03/05/2024	1.314.141	-2,16%	25,06	23,11	25,13	24,52
02/05/2024	1.722.625	4,94%	23,03	23,80	25,9989	25,06
01/05/2024	1.240.751	2,40%	23,03	22,60	24,61	23,88
30/04/2024	1.349.455	-0,21%	23,03	23,29	23,939	23,32
29/04/2024	373.683	2,50%	23,03	23,03	23,58	23,37
26/04/2024	525.058	2,66%	22,76	22,40	23,21	22,80
25/04/2024	886.159	-1,20%	22,76	22,00	22,73	22,21
24/04/2024	653.355	-2,26%	22,76	22,05	23,28	22,48
23/04/2024	1.281.619	3,14%	22,76	22,36	24,23	23,00
22/04/2024	2.976.180	-2,83%	22,60	20,84	22,7899	22,30
19/04/2024	616.225	1,28%	22,60	22,56	23,03	22,95
18/04/2024	623.607	-1,48%	22,87	22,57	23,44	22,66
17/04/2024	725.634	-1,67%	23,50	22,76	23,54	23,00
16/04/2024	475.689	1,04%	23,50	22,76	23,65	23,39
15/04/2024	514.616	-1,53%	23,50	22,915	23,58	23,15
12/04/2024	291.099	-1,30%	23,66	23,31	23,82	23,51
11/04/2024	422.986	0,08%	25,50	23,39	24,095	23,82
10/04/2024	570.255	-6,52%	25,50	23,19	24,66	23,80
09/04/2024	579.838	5,08%	25,50	24,255	25,64	25,46
08/04/2024	681.147	-3,85%	25,50	24,04	25,35	24,23
05/04/2024	424.185	0,60%	25,08	24,86	25,362	25,20
04/04/2024	557.638	-2,34%	25,83	25,00	26,01	25,05
03/04/2024	441.445	1,14%	25,26	25,09	25,68	25,65
02/04/2024	729.089	-1,48%	25,27	24,8901	25,38	25,36
01/04/2024	640.910	2,18%	25,30	25,06	26,05	25,74
28/03/2024	451.517	-0,51%	25,51	25,19	25,69	25,19
27/03/2024	579.482	2,30%	24,89	24,59	25,36	25,32
26/03/2024	421.055	0,37%	24,88	24,45	25,00	24,75
25/03/2024	595.975	0,65%	24,74	24,14	24,83	24,66
22/03/2024	535.683	-1,01%	24,48	24,24	24,875	24,50
21/03/2024	544.505	1,39%	24,48	24,325	24,95	24,75
20/03/2024	572.951	0,66%	24,39	23,96	24,90	24,41
19/03/2024	588.282	-0,25%	24,18	23,54	24,43	24,25
18/03/2024	1.165.993	4,65%	23,38	23,09	25,00	24,31
15/03/2024	1.370.024	-1,86%	23,38	22,66	23,78	23,23
14/03/2024	545.256	-2,19%	24,21	23,20	24,27	23,67
13/03/2024	404.826	-1,06%	24,46	23,97	24,725	24,20
12/03/2024	837.145	2,99%	23,75	23,40	24,48	24,46
11/03/2024	437.850	0,47%	23,66	23,35	23,78	23,75
08/03/2024	454.465	-0,90%	23,66	23,57	23,96	23,17
07/03/2024	487.523	1,52%	23,33	23,135	23,49	23,38
06/03/2024	411.134	-0,65%	24,22	22,76	23,575	23,03
05/03/2024	624.606	-4,02%	24,22	22,86	24,195	23,18
04/03/2024	721.859	0,37%	24,22	23,92	24,30	24,15
01/03/2024	977.317	2,38%	23,59	23,1283	24,44	24,06
29/02/2024	701.914	-0,84%	24,04	23,12	24,19	23,50