Corcept Therapeutics Inc (CORT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	378.758	-0,83%	20,36	20,025	20,37	20,31
29/12/2022	344.543	2,66%	20,12	20,025	20,59	20,48
28/12/2022	273.300	-0,30%	20,07	19,87	20,31	19,95
27/12/2022	337.764	-3,10%	20,64	19,84	20,65	20,01
23/12/2022	181.586	0,10%	20,66	20,445	20,97	20,62
22/12/2022	499.072	0,20%	20,50	20,20	20,77	20,60
21/12/2022	355.580	0,20%	20,61	20,19	20,68	20,56
20/12/2022	1.246.349	1,08%	20,26	20,26	20,95	20,52
19/12/2022	837.674	1,05%	20,10	20,10	20,80	20,30
16/12/2022	1.744.844	-0,45%	20,07	19,59	20,39	20,09
15/12/2022	1.616.742	-2,28%	20,51	20,015	20,665	20,18
14/12/2022	623.752	-1,01%	20,78	20,51	21,01	20,65
13/12/2022	1.135.185	0,10%	21,43	20,75	21,43	20,86
12/12/2022	1.003.169	-2,53%	21,43	20,61	21,55	20,84
09/12/2022	1.085.462	-7,08%	22,97	21,31	22,97	21,38
08/12/2022	701.239	-2,17%	23,48	22,64	23,56	23,01
07/12/2022	353.313	2,89%	22,92	22,75	23,60	23,52
06/12/2022	3.416.588	-2,31%	23,41	22,53	23,52	22,86
05/12/2022	5.924.717	-6,33%	24,82	23,22	24,46	23,40
02/12/2022	788.992	0,16%	24,82	24,67	25,16	24,98
01/12/2022	1.363.157	-1,35%	25,32	24,64	25,28	24,94
30/11/2022	1.427.167	-1,10%	25,32	24,84	25,66	25,28
29/11/2022	702.025	0,75%	25,32	25,155	25,62	25,56
28/11/2022	773.837	-2,68%	25,94	25,245	25,82	25,40
25/11/2022	170.597	0,42%	25,94	26,01	26,2905	26,10
24/11/2022	698.949	-0,19%	25,94	25,80	26,34	25,99
23/11/2022	698.949	-0,19%	25,94	25,80	26,34	25,99
22/11/2022	1.028.837	-0,12%	25,94	25,40	26,07	26,04
21/11/2022	624.629	-1,66%	26,51	26,0644	26,61	26,07
18/11/2022	614.507	2,08%	26,43	26,08	26,73	26,51
17/11/2022	832.753	-1,67%	26,30	25,89	26,41	25,97
16/11/2022	807.455	-1,05%	26,84	26,21	27,38	26,41
15/11/2022	1.003.189	3,37%	26,50	25,95	26,91	26,69
14/11/2022	183.778	-2,57%	26,50	25,80	26,98	25,82
11/11/2022	428.258	2,44%	25,40	25,67	26,67	26,50
10/11/2022	266.586	5,38%	25,40	24,8725	25,96	25,87
09/11/2022	285.254	0,25%	24,47	24,4125	25,44	24,57
08/11/2022	532.147	-1,33%	24,89	24,31	24,96	24,51
07/11/2022	406.633	-2,78%	27,24	24,78	25,54	24,84
04/11/2022	991.550	-10,10%	27,24	24,80	27,14	25,64
03/11/2022	776.370	-1,11%	28,27	26,36	28,93	28,52
02/11/2022	368.515	-3,74%	28,27	28,82	30,14	28,84
01/11/2022	846.828	4,76%	28,27	28,36	30,13	29,96
31/10/2022	312.050	0,56%	28,27	28,12	28,87	28,60
28/10/2022	346.886	1,50%	28,27	28,125	28,9292	28,45
27/10/2022	168.352	-2,37%	28,66	27,95	29,16	28,03
26/10/2022	265.637	1,31%	28,66	28,37	29,34	28,71
25/10/2022	261.176	-2,21%	28,66	28,31	29,205	28,34
24/10/2022	402.135	1,26%	28,47	28,33	29,26	28,98
21/10/2022	154.803	2,62%	27,52	27,04	28,86	28,59
20/10/2022	154.970	0,40%	27,52	27,2109	28,05	27,86
19/10/2022	180.071	-2,29%	28,38	27,33	28,45	27,75
18/10/2022	239.858	1,99%	28,19	28,05	28,75	28,385
17/10/2022	287.461	2,24%	27,44	27,44	28,13	27,83
14/10/2022	257.187	-2,68%	28,09	27,18	28,18	27,22
13/10/2022	387.988	5,55%	26,49	25,982	28,05	27,97
12/10/2022	97.673	-0,11%	26,49	26,14	26,60	26,50
11/10/2022	183.324	1,76%	26,08	25,69	26,725	26,53
10/10/2022	164.880	-1,55%	26,33	25,81	26,36	26,07
07/10/2022	243.546	-0,15%	26,86	26,275	26,86	26,80
06/10/2022	204.403	1,91%	26,37	25,865	26,97	26,885
05/10/2022	292.324	-0,72%	26,35	26,04	26,56	26,38
04/10/2022	366.637	1,96%	26,59	26,26	26,87	26,57
03/10/2022	279.305	1,63%	25,64	25,31	26,28	26,059
30/09/2022	516.191	0,39%	25,90	25,62	26,45	25,64
29/09/2022	262.149	-1,84%	25,90	25,20	25,90	25,56
28/09/2022	221.623	4,37%	24,81	25,16	26,13	26,04
27/09/2022	244.351	1,01%	24,81	24,59	25,12	24,95
26/09/2022	197.733	-1,52%	25,20	24,67	25,40	24,70
23/09/2022	274.174	-0,52%	25,20	24,85	25,44	25,08
22/09/2022	374.688	-1,14%	25,50	24,82	25,50	25,21
21/09/2022	213.043	0,43%	25,57	25,42	26,29	25,50
20/09/2022	213.184	-0,24%	25,44	24,72	25,47	25,39
19/09/2022	228.289	-0,16%	25,45	25,01	25,685	25,45
16/09/2022	306.292	0,75%	25,16	24,58	25,51	25,49
15/09/2022	411.482	-1,21%	25,52	24,945	25,54	25,30
14/09/2022	436.225	-0,62%	25,83	25,37	25,83	25,61
13/09/2022	286.772	-0,92%	25,40	25,31	25,85	25,77
12/09/2022	171.455	0,08%	26,17	25,84	26,19	26,01
09/09/2022	203.045	-0,61%	26,17	25,96	26,53	25,99
08/09/2022	164.038	-0,68%	26,16	25,79	26,25	26,15
07/09/2022	341.894	3,09%	25,73	25,73	26,39	26,33
06/09/2022	282.973	-0,35%	25,66	25,32	26,78	25,54
05/09/2022	221.876	-1,35%	26,18	25,485	26,19	25,63
02/09/2022	221.876	-1,35%	26,18	25,485	26,19	25,63
01/09/2022	275.858	0,62%	25,64	25,54	26,02	25,98
31/08/2022	583.294	-1,22%	26,43	25,76	26,82	25,82
30/08/2022	295.854	0,69%	26,20	25,81	26,205	26,14
29/08/2022	389.099	-2,84%	26,33	25,755	26,44	25,96
26/08/2022	419.564	-3,36%	27,68	26,38	28,38	26,72
25/08/2022	308.901	1,95%	27,23	26,95	27,76	27,65
24/08/2022	149.650	0,26%	27,02	26,96	27,2699	27,14
23/08/2022	209.077	-0,30%	27,24	26,80	27,29	27,07
22/08/2022	155.993	-1,88%	27,65	26,96	27,7462	27,15
19/08/2022	227.933	0,77%	26,93	27,39	27,825	27,67
18/08/2022	299.004	1,67%	26,93	26,73	27,47	27,46
17/08/2022	185.905	0,63%	26,78	26,60	27,16	27,01
16/08/2022	361.417	-4,42%	27,90	26,60	28,04	26,83
15/08/2022	363.052	-1,20%	28,22	27,9178	28,36	28,07
12/08/2022	233.041	1,57%	28,00	27,89	28,76	28,41