Karyopharm Therapeutics Inc (KPTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.068.381	-2,33%	1,25	1,16	1,29	1,26
06/10/2023	747.275	-1,53%	1,31	1,20	1,355	1,29
05/10/2023	530.412	4,80%	1,24	1,24	1,355	1,31
04/10/2023	369.454	-2,72%	1,27	1,22	1,28	1,25
03/10/2023	569.112	5,33%	1,34	1,18	1,30	1,285
02/10/2023	564.928	-8,96%	1,34	1,20	1,4399	1,22
29/09/2023	566.725	-2,19%	1,33	1,32	1,4399	1,34
28/09/2023	628.891	0,00%	1,34	1,25	1,38	1,37
27/09/2023	2.141.444	6,62%	1,30	1,215	1,43	1,37
26/09/2023	5.080.583	7,08%	1,30	1,23	1,405	1,285
25/09/2023	1.352.253	4,35%	1,15	1,15	1,215	1,20
22/09/2023	568.265	-8,00%	1,24	1,15	1,26	1,15
21/09/2023	675.233	5,04%	1,17	1,17	1,25	1,25
20/09/2023	750.807	0,00%	1,20	1,17	1,2595	1,19
19/09/2023	906.444	4,39%	1,14	1,115	1,20	1,19
18/09/2023	1.059.756	-5,79%	1,29	1,11	1,24	1,14
15/09/2023	1.202.566	-6,92%	1,29	1,195	1,38	1,21
14/09/2023	652.433	1,56%	1,29	1,25	1,38	1,30
13/09/2023	465.153	-0,78%	1,20	1,26	1,36	1,28
12/09/2023	710.753	5,74%	1,20	1,19	1,31	1,29
11/09/2023	395.214	4,27%	1,16	1,15	1,22	1,22
08/09/2023	613.809	0,86%	1,16	1,13	1,23	1,17
07/09/2023	647.918	-0,86%	1,31	1,14	1,20	1,16
06/09/2023	883.480	-7,87%	1,31	1,15	1,31	1,17
05/09/2023	594.643	-6,62%	1,33	1,27	1,36	1,27
04/09/2023	1.762.110	10,94%	1,29	1,29	1,415	1,42
01/09/2023	1.762.110	10,94%	1,29	1,29	1,415	1,42
31/08/2023	2.470.973	-6,57%	1,42	1,27	1,42	1,28
30/08/2023	511.860	0,74%	1,38	1,34	1,42	1,37
29/08/2023	606.747	-1,45%	1,38	1,35	1,44	1,36
28/08/2023	564.692	-4,17%	1,43	1,37	1,47	1,38
25/08/2023	836.957	2,88%	1,46	1,355	1,49	1,43
24/08/2023	1.008.999	-4,80%	1,46	1,37	1,46	1,39
23/08/2023	744.219	-0,68%	1,57	1,45	1,59	1,46
22/08/2023	1.247.879	-6,96%	1,57	1,46	1,595	1,47
21/08/2023	1.819.373	-4,82%	1,66	1,57	1,68	1,58
18/08/2023	596.353	-1,19%	1,66	1,6725	1,75	1,66
17/08/2023	495.335	-0,59%	1,69	1,6725	1,74	1,68
16/08/2023	1.586.679	-3,98%	1,77	1,66	1,86	1,69
15/08/2023	801.460	2,33%	1,72	1,66	1,775	1,76
14/08/2023	1.099.145	1,18%	1,66	1,62	1,73	1,72
11/08/2023	828.890	1,80%	1,67	1,66	1,77	1,70
10/08/2023	484.059	3,09%	1,61	1,60	1,73	1,67
09/08/2023	527.103	-1,82%	1,63	1,61	1,685	1,62
08/08/2023	732.444	2,48%	1,60	1,585	1,685	1,65
07/08/2023	730.163	-6,40%	1,72	1,60	1,7002	1,61
04/08/2023	672.100	-4,97%	1,82	1,71	1,8697	1,72
03/08/2023	1.068.439	1,40%	1,80	1,77	1,87	1,815
02/08/2023	1.166.028	-0,56%	1,71	1,62	1,88	1,79
01/08/2023	713.283	0,00%	1,71	1,68	1,81	1,80
31/07/2023	879.924	0,00%	1,70	1,77	1,81	1,80
28/07/2023	1.793.591	6,51%	1,70	1,69	1,80	1,80
27/07/2023	1.565.540	-2,31%	1,55	1,635	1,74	1,69
26/07/2023	1.877.043	7,55%	1,55	1,525	1,74	1,71
25/07/2023	3.245.960	-1,93%	1,69	1,53	1,63	1,5985
24/07/2023	947.024	-1,81%	1,69	1,61	1,70	1,63
21/07/2023	1.371.702	3,11%	1,61	1,58	1,68	1,66
20/07/2023	1.748.819	0,63%	1,59	1,54	1,66	1,61
19/07/2023	3.570.073	6,71%	1,82	1,441	1,65	1,59
18/07/2023	16.912.491	-3,27%	1,82	1,46	1,8399	1,48
17/07/2023	816.822	-1,92%	1,54	1,515	1,61	1,53
14/07/2023	1.119.782	-4,88%	1,67	1,55	1,655	1,56
13/07/2023	565.592	-0,61%	1,67	1,63	1,68	1,64
12/07/2023	685.493	-0,30%	1,68	1,60	1,69	1,65
11/07/2023	1.121.122	2,80%	1,60	1,545	1,67	1,655
10/07/2023	744.157	1,26%	1,62	1,565	1,65	1,61
07/07/2023	961.381	4,61%	1,62	1,53	1,635	1,59
06/07/2023	1.561.955	-7,88%	1,62	1,48	1,65	1,52
05/07/2023	1.702.532	-4,07%	1,72	1,635	1,76	1,65
04/07/2023	1.356.368	-1,22%	1,87	1,69	1,80	1,7682
03/07/2023	1.356.105	-1,12%	1,87	1,69	1,80	1,7699
30/06/2023	788.779	-2,19%	1,87	1,79	1,875	1,79
29/06/2023	1.024.034	-4,19%	1,88	1,81	1,93	1,83
28/06/2023	1.333.351	2,69%	1,84	1,795	1,92	1,91
27/06/2023	1.573.879	-2,62%	1,90	1,82	1,91	1,86
26/06/2023	902.772	-4,02%	2,00	1,90	2,02	1,91
23/06/2023	6.000.591	-1,98%	2,02	1,92	2,09	1,9899
22/06/2023	805.187	0,50%	2,05	1,945	2,04	2,03
21/06/2023	1.198.447	0,48%	2,05	1,95	2,0986	2,08
20/06/2023	1.809.362	1,47%	2,10	1,95	2,135	2,07
19/06/2023	13.879.645	-1,45%	2,10	1,9532	2,10	2,04
16/06/2023	13.879.645	-1,45%	2,10	1,9532	2,10	2,04
15/06/2023	1.515.399	-0,96%	2,06	2,00	2,10	2,07
14/06/2023	1.665.665	-2,34%	2,18	2,05	2,33	2,09
13/06/2023	1.678.618	0,94%	2,13	2,11	2,205	2,14
12/06/2023	1.713.959	-4,07%	2,22	2,09	2,24	2,12
09/06/2023	731.546	-5,56%	2,35	2,20	2,35	2,21
08/06/2023	677.004	-1,68%	2,35	2,325	2,42	2,34
07/06/2023	1.307.137	0,00%	2,27	2,285	2,46	2,38
06/06/2023	1.732.532	3,48%	2,27	2,235	2,405	2,38
05/06/2023	1.300.477	1,77%	2,24	2,225	2,34	2,30
02/06/2023	1.360.810	2,73%	2,22	2,15	2,30	2,26
01/06/2023	1.011.315	-2,66%	2,20	2,17	2,28	2,20
31/05/2023	1.333.388	-4,31%	2,32	2,205	2,405	2,26
30/05/2023	1.333.388	-4,31%	2,32	2,205	2,405	2,22
29/05/2023	1.017.403	-3,73%	2,40	2,32	2,45	2,32
26/05/2023	1.017.403	-3,73%	2,40	2,32	2,45	2,32
25/05/2023	1.045.532	-3,60%	2,50	2,34	2,53	2,41
24/05/2023	1.547.205	-3,48%	2,59	2,44	2,59	2,50
23/05/2023	1.297.699	2,37%	2,53	2,5215	2,67	2,59