Kura Oncology Inc (KURA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	323.474	0,00%	22,78	21,39	23,14	21,73
17/07/2024	323.474	-6,46%	22,78	21,39	23,14	21,73
16/07/2024	205.829	2,02%	23,00	22,88	23,48	23,23
15/07/2024	226.239	1,70%	22,65	22,42	22,96	22,77
12/07/2024	196.022	2,01%	22,12	21,95	22,75	22,39
11/07/2024	352.456	7,97%	20,91	20,47	22,17	21,95
10/07/2024	290.580	-1,31%	20,84	20,21	20,89	20,33
09/07/2024	325.790	3,05%	20,02	19,99	20,68	20,60
08/07/2024	259.108	-0,10%	20,30	19,86	20,55	19,99
05/07/2024	143.919	-0,25%	20,00	19,87	20,19	20,01
04/07/2024	166.786	0,00%	20,72	20,01	21,005	20,06
03/07/2024	166.786	-2,53%	20,72	20,01	21,005	20,06
02/07/2024	404.797	-2,93%	21,18	20,475	21,35	20,58
01/07/2024	322.410	2,96%	20,51	20,24	21,29	21,20
28/06/2024	1.195.909	0,44%	20,61	20,13	20,81	20,59
27/06/2024	156.122	-0,49%	20,65	20,23	20,65	20,50
26/06/2024	179.185	0,54%	20,39	20,02	20,70	20,60
25/06/2024	239.445	-2,80%	21,04	20,46	21,14	20,49
24/06/2024	379.630	0,67%	21,15	20,99	21,82	21,08
21/06/2024	2.095.770	3,05%	20,38	20,38	21,26	20,94
20/06/2024	245.545	2,78%	19,63	19,57	20,51	20,32
19/06/2024	329.564	0,00%	20,73	19,48	20,73	19,77
18/06/2024	329.564	-5,04%	20,73	19,48	20,73	19,77
17/06/2024	316.799	-0,62%	20,55	19,81	20,72	20,69
14/06/2024	301.677	-3,48%	21,24	20,55	21,36	20,82
13/06/2024	215.167	-0,51%	21,77	21,181	22,06	21,57
12/06/2024	375.749	0,88%	21,29	21,41	22,675	21,68
11/06/2024	334.140	2,87%	21,29	20,36	21,61	21,49
10/06/2024	550.011	-4,00%	21,29	20,43	21,42	20,89
07/06/2024	201.866	-1,36%	21,72	21,26	22,29	21,76
06/06/2024	655.897	1,24%	21,77	21,41	22,1732	22,06
05/06/2024	277.820	4,81%	20,90	20,655	21,93	21,79
04/06/2024	265.051	-1,89%	21,06	20,48	21,11	20,79
03/06/2024	515.565	2,81%	20,95	20,61	22,29	21,19
31/05/2024	340.514	-0,39%	20,92	20,37	21,373	20,61
30/05/2024	656.669	1,08%	20,69	20,19	20,735	20,69
29/05/2024	536.258	-4,75%	21,49	20,41	21,215	20,47
28/05/2024	308.964	1,51%	21,49	21,09	21,75	21,49
27/05/2024	136.164	0,00%	21,55	21,16	21,86	21,17
24/05/2024	136.164	-6,12%	21,55	21,16	21,86	21,17
23/05/2024	475.647	-4,97%	22,48	21,1506	22,57	21,43
22/05/2024	503.614	1,99%	22,06	21,715	22,86	22,55
21/05/2024	238.428	-0,59%	22,06	21,59	22,24	22,11
20/05/2024	291.959	0,32%	22,11	22,01	22,64	22,24
17/05/2024	459.092	-3,53%	23,06	22,13	23,06	22,17
16/05/2024	931.116	5,08%	21,78	21,60	23,10	22,98
15/05/2024	571.239	4,59%	21,48	21,43	22,00	21,87
14/05/2024	377.780	1,46%	20,92	20,701	21,78	20,91
13/05/2024	243.531	-0,48%	20,93	20,255	20,935	20,61
10/05/2024	459.258	-0,29%	20,95	20,02	21,03	20,71
09/05/2024	312.903	1,10%	20,60	20,52	21,11	20,77
08/05/2024	405.750	-2,49%	21,00	20,14	20,88	20,545
07/05/2024	394.750	0,29%	21,00	20,6124	21,30	21,07
06/05/2024	592.551	1,84%	20,77	20,70	21,26	21,01
03/05/2024	451.090	0,19%	20,55	20,26	21,25	20,63
02/05/2024	394.484	1,50%	20,15	19,97	20,64	20,585
01/05/2024	542.662	3,36%	19,63	19,63	20,81	20,28
30/04/2024	394.840	-2,20%	19,92	19,61	20,35	19,619
29/04/2024	347.150	2,09%	19,80	19,715	20,34	20,06
26/04/2024	417.246	3,42%	18,33	18,95	19,705	19,65
25/04/2024	467.021	1,33%	18,33	17,96	19,22	19,00
24/04/2024	321.358	0,11%	18,33	18,41	18,92	18,75
23/04/2024	756.473	2,97%	18,33	18,255	19,27	18,73
22/04/2024	1.554.914	3,77%	18,33	17,92	19,18	18,19
19/04/2024	1.015.440	-0,85%	17,61	16,79	17,90	17,53
18/04/2024	1.365.904	-1,72%	17,86	17,54	18,05	17,68
17/04/2024	462.784	-3,23%	18,80	17,90	18,89	17,99
16/04/2024	580.687	-2,21%	18,81	18,41	18,945	18,59
15/04/2024	304.346	-2,41%	19,57	18,61	19,70	19,01
12/04/2024	461.569	-4,51%	20,30	19,00	20,255	19,48
11/04/2024	550.691	2,51%	20,07	20,09	20,61	20,40
10/04/2024	641.138	-3,77%	20,07	19,71	20,24	19,90
09/04/2024	293.538	1,27%	20,58	20,00	20,81	20,68
08/04/2024	224.288	-1,77%	20,58	20,12	20,715	20,00
05/04/2024	320.701	0,00%	20,58	19,58	20,80	20,36
04/04/2024	670.020	0,10%	20,29	20,20	21,38	20,36
03/04/2024	444.514	-0,88%	20,29	20,24	20,826	20,34
02/04/2024	560.836	-5,96%	21,30	20,27	21,30	20,52
01/04/2024	526.448	2,30%	21,17	20,975	21,89	21,82
28/03/2024	669.875	0,76%	21,17	20,89	21,645	21,33
27/03/2024	434.646	3,67%	20,44	20,265	21,225	21,17
26/03/2024	602.746	-2,72%	21,40	20,38	21,60	20,42
25/03/2024	344.514	-1,92%	21,45	20,94	21,96	20,99
22/03/2024	679.889	0,23%	21,73	21,33	21,885	21,40
21/03/2024	477.978	-2,69%	21,68	21,27	22,82	21,35
20/03/2024	650.306	1,15%	21,68	21,41	22,25	21,94
19/03/2024	830.315	3,09%	20,99	20,65	21,76	21,69
18/03/2024	522.982	-5,82%	22,22	20,90	22,22	21,04
15/03/2024	2.720.626	1,64%	21,94	21,9166	22,97	22,34
14/03/2024	835.763	-3,72%	22,54	21,7203	22,76	21,98
13/03/2024	494.872	2,33%	22,35	22,35	23,02	22,83
12/03/2024	656.838	-2,24%	22,74	21,56	22,935	22,31
11/03/2024	903.322	-3,02%	23,09	22,79	24,10	22,82
08/03/2024	871.172	5,71%	23,09	22,37	23,657	23,53
07/03/2024	819.805	-1,94%	23,09	21,87	23,75	22,26
06/03/2024	1.166.640	7,89%	21,31	21,31	23,13	22,70
05/03/2024	313.589	-1,27%	21,17	20,74	21,47	21,04
04/03/2024	357.916	-1,30%	21,73	21,08	21,77	21,31
01/03/2024	572.777	2,42%	21,13	21,10	21,96	21,59
29/02/2024	520.418	-1,40%	21,71	20,735	21,95	21,0806