Corcept Therapeutics Inc (CORT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	701.814	-1,86%	23,45	23,68	24,605	23,70
27-02-2024	1.103.470	4,41%	23,45	23,435	24,49	24,15
26-02-2024	732.617	3,03%	22,40	22,355	23,50	23,13
23-02-2024	592.506	-2,35%	22,97	22,37	23,045	22,45
22-02-2024	1.002.794	6,14%	21,72	21,67	23,08	22,99
21-02-2024	626.740	-4,07%	24,21	21,58	22,56	21,66
20-02-2024	703.791	-0,57%	24,21	22,571	23,28	22,58
19-02-2024	1.605.484	-7,16%	24,21	22,70	26,00	22,71
16-02-2024	1.605.484	-7,16%	24,21	22,70	26,00	22,71
15-02-2024	1.072.560	1,07%	24,21	24,20	25,00	24,46
14-02-2024	1.290.660	4,99%	23,35	23,2555	24,39	24,20
13-02-2024	1.296.463	-3,76%	22,65	22,53	23,61	23,05
12-02-2024	874.585	4,09%	22,65	23,03	24,195	23,95
09-02-2024	882.386	2,31%	22,65	22,56	23,07	23,01
08-02-2024	719.076	1,03%	22,33	22,13	22,62	22,49
07-02-2024	740.376	1,09%	22,03	21,98	22,63	22,26
06-02-2024	721.919	2,56%	21,47	21,10	22,04	22,02
05-02-2024	903.790	-0,51%	21,47	21,14	21,99	21,47
02-02-2024	1.014.909	-0,23%	21,40	20,8693	21,76	21,58
01-02-2024	2.258.873	2,51%	22,00	20,96	22,38	21,63
31-01-2024	1.265.073	-3,52%	22,00	21,00	22,00	21,10
30-01-2024	1.481.963	-2,06%	22,35	21,30	22,37	21,87
29-01-2024	1.403.888	3,09%	21,79	21,5975	22,32	22,33
26-01-2024	2.034.626	-5,66%	22,93	21,52	23,32	21,66
25-01-2024	1.294.244	0,39%	22,93	22,62	23,16	22,96
24-01-2024	950.329	-2,43%	23,67	22,84	23,67	22,87
23-01-2024	1.322.162	-0,51%	23,74	22,9818	23,80	23,44
22-01-2024	2.785.441	-3,52%	23,60	22,60	24,295	23,56
19-01-2024	4.349.056	-1,29%	23,60	24,02	24,67	24,42
18-01-2024	860.432	-0,32%	23,60	24,43	25,14	24,74
17-01-2024	1.119.622	0,85%	23,60	24,325	25,35	24,82
16-01-2024	1.548.147	6,03%	23,60	23,37	25,47	24,60
15-01-2024	848.360	-1,07%	23,74	23,09	24,06	23,20
12-01-2024	848.360	-1,07%	23,74	23,09	24,06	23,20
11-01-2024	990.079	-4,44%	24,48	23,16	24,48	23,45
10-01-2024	1.855.384	-2,23%	25,08	23,83	25,09	24,54
09-01-2024	2.006.807	-7,94%	27,06	24,515	27,10	25,28
08-01-2024	1.321.679	15,36%	26,00	25,185	27,54	28,01
05-01-2024	890.771	-4,18%	25,00	24,05	25,03	24,28
04-01-2024	1.021.964	-0,20%	25,59	24,86	25,59	25,34
03-01-2024	1.476.186	3,48%	22,11	24,1718	25,81	25,00
02-01-2024	5.362.638	-25,62%	22,11	22,00	25,73	24,16
29-12-2023	459.108	-1,22%	32,97	32,43	33,07	32,48
28-12-2023	360.290	0,18%	32,97	32,83	33,245	32,88
27-12-2023	681.163	1,23%	32,78	32,48	33,13	32,82
26-12-2023	324.401	-1,04%	32,78	32,06	33,19	32,42
22-12-2023	532.369	3,47%	31,17	31,701	32,84	32,76
21-12-2023	430.521	2,53%	31,17	30,715	31,745	31,66
20-12-2023	336.537	-1,12%	31,50	30,86	31,79	30,88
19-12-2023	623.669	2,26%	30,71	30,66	31,45	31,23
18-12-2023	585.023	2,66%	29,98	29,71	30,64	30,54
15-12-2023	1.035.304	-0,27%	29,98	29,66	30,23	29,75
14-12-2023	467.000	-0,80%	30,12	29,7557	30,32	29,83
13-12-2023	1.126.622	7,97%	28,19	28,13	30,74	30,07
12-12-2023	235.713	2,43%	26,74	26,925	27,92	27,85
11-12-2023	249.955	2,45%	26,74	26,315	27,24	27,19
08-12-2023	278.412	-0,71%	26,74	26,46	26,98	26,54
07-12-2023	261.270	-1,15%	26,92	26,30	26,92	26,73
06-12-2023	265.299	2,19%	26,39	26,39	27,13	27,04
05-12-2023	367.096	0,76%	25,47	26,06	26,765	26,46
04-12-2023	305.927	1,12%	25,47	25,835	26,38	26,26
01-12-2023	424.409	1,96%	25,47	23,71	26,00	25,97
30-11-2023	482.823	-0,35%	25,59	25,21	25,98	25,47
29-11-2023	271.296	0,43%	25,61	25,39	25,65	25,56
28-11-2023	216.410	0,71%	25,22	24,875	25,48	25,45
27-11-2023	374.903	-0,24%	25,37	24,86	25,4223	25,27
24-11-2023	102.843	-0,04%	25,37	25,26	25,60	25,33
23-11-2023	529.444	-0,32%	25,57	25,17	25,94	25,34
22-11-2023	527.332	-0,32%	25,57	25,17	25,94	25,34
21-11-2023	236.639	-2,01%	25,88	25,3175	25,775	25,42
20-11-2023	342.516	0,12%	25,88	25,82	26,29	25,94
17-11-2023	868.366	3,19%	25,28	25,00	25,94	25,91
16-11-2023	301.851	-1,06%	25,32	25,04	25,72	25,11
15-11-2023	402.044	-0,24%	25,32	25,24	25,835	25,38
14-11-2023	580.587	2,50%	24,76	25,10	25,7271	25,44
13-11-2023	447.522	-0,84%	24,76	24,44	25,01	24,82
10-11-2023	467.857	0,48%	25,13	24,63	25,5899	25,03
09-11-2023	542.740	-3,30%	25,87	24,76	26,0558	24,91
08-11-2023	528.041	0,08%	25,87	25,445	26,0558	25,76
07-11-2023	694.826	-0,66%	25,74	25,126	25,91	25,74
06-11-2023	814.810	1,13%	26,69	25,70	26,70	25,91
03-11-2023	1.084.396	1,31%	27,86	25,04	25,8582	25,62
02-11-2023	2.028.809	-9,97%	27,86	24,51	28,33	25,29
01-11-2023	916.512	0,04%	27,66	26,95	28,12	28,09
31-10-2023	536.709	2,74%	27,66	27,52	28,24	28,08
30-10-2023	311.147	0,26%	27,53	27,26	27,715	27,33
27-10-2023	162.134	-1,23%	27,57	27,06	27,69	27,2222
26-10-2023	321.326	0,18%	28,04	27,39	27,95	27,56
25-10-2023	351.394	-1,93%	27,52	27,51	28,04	27,51
24-10-2023	417.693	2,94%	27,79	27,15	28,15	28,05
23-10-2023	542.932	-2,40%	27,79	27,15	28,10	27,25
20-10-2023	560.083	-0,29%	28,18	27,68	28,39	27,92
19-10-2023	353.242	-1,03%	28,72	27,78	28,39	28,00
18-10-2023	369.461	-0,14%	28,72	28,115	29,18	28,29
17-10-2023	364.429	0,85%	27,76	28,09	28,56	28,33
16-10-2023	381.633	1,92%	27,76	27,67	28,48	28,09
13-10-2023	574.272	-0,22%	27,75	27,27	28,44	27,56
12-10-2023	578.206	0,11%	27,42	27,11	27,69	27,62
11-10-2023	304.720	0,73%	27,39	27,04	27,63	27,59
10-10-2023	378.425	2,82%	26,22	26,55	27,78	27,39