Corcept Therapeutics Inc (CORT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	319.115	0,91%	26,22	26,08	27,06	26,64
06/10/2023	567.872	-0,34%	25,75	26,24	27,24	26,40
05/10/2023	404.297	2,28%	25,75	25,75	26,64	26,49
04/10/2023	376.006	-1,03%	26,02	25,75	26,41	25,90
03/10/2023	585.765	-0,46%	27,32	25,93	26,579	26,17
02/10/2023	1.094.123	-3,51%	27,32	25,80	27,32	26,29
29/09/2023	3.381.409	-17,41%	32,55	25,16	32,735	27,245
28/09/2023	432.943	1,92%	32,29	32,11	33,16	32,99
27/09/2023	403.346	-0,31%	32,46	32,32	33,46	32,37
26/09/2023	381.826	0,46%	31,73	32,36	32,69	32,47
25/09/2023	316.357	2,15%	31,73	31,42	32,49	32,32
22/09/2023	397.706	-0,91%	32,03	31,55	32,42	31,64
21/09/2023	406.715	-0,34%	31,76	31,48	32,185	31,93
20/09/2023	316.512	-2,82%	33,23	32,00	33,23	32,04
19/09/2023	271.298	2,01%	32,41	32,20	33,03	32,97
18/09/2023	339.171	-3,44%	33,25	32,06	33,25	32,32
15/09/2023	1.270.387	-0,98%	33,81	33,19	33,81	33,47
14/09/2023	446.551	0,54%	33,04	33,30	34,275	33,80
13/09/2023	361.159	1,79%	33,04	32,99	33,77	33,62
12/09/2023	266.938	-0,03%	33,11	32,89	33,30	33,03
11/09/2023	272.405	0,30%	31,64	32,52	33,06	33,04
08/09/2023	627.528	-0,63%	31,64	32,87	33,7635	32,94
07/09/2023	450.353	5,14%	32,90	31,63	33,26	33,15
06/09/2023	432.672	-0,38%	32,90	31,07	31,97	31,53
05/09/2023	601.721	-4,38%	32,90	31,26	32,90	31,65
04/09/2023	332.650	1,13%	32,73	32,46	33,235	33,10
01/09/2023	332.650	1,13%	32,73	32,46	33,235	33,10
31/08/2023	275.923	-0,43%	32,80	32,67	33,04	32,73
30/08/2023	214.940	0,12%	32,84	32,38	32,98	32,87
29/08/2023	433.232	1,89%	31,73	32,075	32,915	32,83
28/08/2023	297.110	1,54%	31,73	31,73	32,2888	32,22
25/08/2023	262.120	-0,13%	31,81	31,48	32,11	31,73
24/08/2023	462.757	-0,13%	31,80	31,39	31,89	31,77
23/08/2023	402.689	0,35%	31,37	31,481	32,14	31,81
22/08/2023	275.410	0,89%	31,37	31,24	31,71	31,70
21/08/2023	400.751	1,58%	31,00	30,9825	31,849	31,42
18/08/2023	285.941	1,38%	30,33	30,2301	30,9699	30,93
17/08/2023	293.599	-0,16%	30,66	30,34	30,9092	30,51
16/08/2023	269.524	-1,29%	31,14	30,45	31,12	30,56
15/08/2023	355.301	-0,35%	31,14	30,52	31,14	30,96
14/08/2023	397.573	0,65%	30,77	30,33	31,15	31,07
11/08/2023	275.345	0,55%	30,74	30,515	31,01	30,87
10/08/2023	347.610	1,76%	30,70	30,12	30,95	30,70
09/08/2023	481.169	-1,02%	30,70	29,95	30,70	30,17
08/08/2023	589.737	0,83%	30,12	29,94	30,54	30,48
07/08/2023	835.637	-3,08%	31,24	29,891	31,425	30,23
04/08/2023	1.020.940	-0,16%	31,24	29,63	31,24	31,19
03/08/2023	3.215.707	24,91%	25,00	25,70	31,90	31,24
02/08/2023	400.664	0,04%	25,00	24,82	25,19	25,01
01/08/2023	680.922	-1,88%	25,48	24,98	25,87	25,00
31/07/2023	561.040	0,51%	25,35	25,09	25,67	25,48
28/07/2023	334.733	1,28%	25,33	25,12	25,46	25,35
27/07/2023	303.628	-0,24%	25,22	24,825	25,26	25,03
26/07/2023	314.936	2,95%	24,41	24,42	25,10	25,09
25/07/2023	240.835	0,33%	23,84	24,06	24,48	24,37
24/07/2023	376.439	1,89%	23,84	23,665	24,42	24,29
21/07/2023	320.110	2,19%	23,45	23,07	23,95	23,84
20/07/2023	174.688	1,13%	23,15	23,07	23,39	23,33
19/07/2023	316.448	-1,16%	23,45	22,99	23,70	23,07
18/07/2023	364.236	1,74%	23,12	23,12	24,04	23,34
17/07/2023	232.968	0,53%	22,84	22,63	23,02	22,94
14/07/2023	212.223	0,88%	22,63	22,49	23,00	22,82
13/07/2023	210.357	-0,40%	22,76	22,52	22,85	22,62
12/07/2023	230.680	0,67%	22,83	22,61	22,93	22,71
11/07/2023	141.339	0,31%	22,57	22,45	22,73	22,56
10/07/2023	191.959	1,71%	22,06	22,245	22,60	22,55
07/07/2023	266.310	0,91%	22,06	21,92	22,345	22,17
06/07/2023	214.471	-0,77%	22,12	21,77	22,03	21,97
05/07/2023	326.367	0,14%	22,12	21,855	22,30	22,14
04/07/2023	157.396	-0,63%	22,21	21,845	22,26	22,11
03/07/2023	157.396	-0,63%	22,21	21,845	22,26	22,11
30/06/2023	535.053	2,87%	21,81	21,79	22,39	22,25
29/06/2023	261.038	0,89%	21,42	21,20	21,76	21,63
28/06/2023	207.345	-0,65%	21,73	21,34	21,73	21,44
27/06/2023	199.706	-0,05%	21,56	21,40	21,72	21,58
26/06/2023	274.047	-1,24%	21,88	21,505	21,91	21,59
23/06/2023	259.371	-2,19%	22,34	21,75	22,47	21,86
22/06/2023	470.101	-0,49%	22,77	22,29	22,65	22,35
21/06/2023	592.517	-1,92%	22,77	22,32	22,95	22,46
20/06/2023	365.024	-0,99%	23,55	22,77	23,08	22,90
19/06/2023	1.741.283	-0,26%	23,55	22,76	23,20	23,13
16/06/2023	1.741.283	-0,26%	23,55	22,76	23,20	23,13
15/06/2023	471.064	2,07%	23,36	22,63	23,20	23,19
14/06/2023	483.688	-2,53%	23,36	22,60	23,38	22,72
13/06/2023	260.331	-0,30%	23,32	23,18	23,58	23,31
12/06/2023	250.439	0,26%	23,32	23,07	23,53	23,38
09/06/2023	240.854	-3,00%	23,99	23,24	24,01	23,32
08/06/2023	301.358	0,71%	23,81	23,60	24,065	24,04
07/06/2023	349.236	1,32%	23,65	23,65	24,14	23,87
06/06/2023	311.678	1,42%	23,24	23,11	23,71	23,56
05/06/2023	299.623	-0,13%	23,08	22,835	23,33	23,23
02/06/2023	307.775	1,26%	22,94	22,81	23,29	23,26
01/06/2023	333.085	-2,21%	23,46	22,90	23,46	22,97
31/05/2023	320.426	-3,88%	24,37	23,015	24,11	23,05
30/05/2023	320.426	-3,88%	24,37	23,015	24,11	23,05
29/05/2023	314.971	-2,20%	24,37	23,95	24,545	23,98
26/05/2023	314.971	-2,20%	24,37	23,95	24,545	23,98
25/05/2023	382.160	-0,69%	24,61	23,98	24,68	24,52
24/05/2023	307.261	-1,83%	25,13	24,59	25,13	24,69
23/05/2023	516.103	2,07%	24,75	24,625	25,665	25,15