Kura Oncology Inc (KURA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.332.439	-1,75%	20,89	21,35	22,48	21,38
27/02/2024	736.355	4,92%	20,89	20,72	21,93	21,76
26/02/2024	422.167	2,42%	20,22	20,22	21,03	20,74
23/02/2024	447.950	3,37%	19,71	19,685	20,67	20,25
22/02/2024	574.481	-2,00%	20,06	19,26	20,28	19,59
21/02/2024	421.114	-1,43%	20,06	19,55	20,39	19,99
20/02/2024	1.335.038	-1,65%	20,50	19,47	21,8899	20,28
19/02/2024	220.926	0,00%	20,41	20,12	20,64	20,62
16/02/2024	220.926	4,51%	20,41	20,12	20,64	20,62
15/02/2024	569.137	3,95%	19,77	19,77	20,63	20,51
14/02/2024	393.968	1,23%	19,91	19,46	20,06	19,73
13/02/2024	489.143	-4,46%	19,74	19,181	20,01	19,49
12/02/2024	581.879	2,15%	20,49	19,88	20,53	20,40
09/02/2024	583.457	-1,77%	20,49	19,88	21,00	19,97
08/02/2024	1.168.423	-0,15%	20,00	19,96	20,61	20,33
07/02/2024	367.461	-2,91%	21,03	20,33	21,03	20,36
06/02/2024	383.760	2,04%	20,53	20,2605	21,08	20,97
05/02/2024	529.948	-2,75%	20,88	20,05	20,96	20,55
02/02/2024	584.241	0,52%	20,98	20,67	21,4499	21,13
01/02/2024	824.815	3,28%	21,12	19,91	21,22	20,80
31/01/2024	1.355.376	-3,41%	21,12	19,98	21,6499	20,14
30/01/2024	7.458.674	12,10%	17,75	18,24	22,92	20,85
29/01/2024	1.162.994	3,45%	17,75	17,45	18,719	18,60
26/01/2024	1.310.550	-4,00%	18,94	17,91	19,1698	17,98
25/01/2024	2.339.054	-4,49%	19,90	18,66	20,21	18,73
24/01/2024	11.820.876	46,13%	18,40	17,82	21,3999	19,61
23/01/2024	547.422	-4,14%	14,79	13,29	14,475	13,42
22/01/2024	887.600	-4,70%	14,79	13,81	14,9291	14,00
19/01/2024	332.975	0,96%	14,83	14,28	14,79	14,69
18/01/2024	417.517	-1,42%	14,83	14,27	14,84	14,55
17/01/2024	578.316	-2,70%	14,84	14,48	15,07	14,76
16/01/2024	635.171	-1,30%	15,73	14,82	15,36	15,17
15/01/2024	527.839	-0,71%	15,73	15,33	15,95	15,37
12/01/2024	527.839	-0,71%	15,73	15,33	15,95	15,37
11/01/2024	1.125.799	2,58%	14,87	14,79	15,80	15,48
10/01/2024	380.564	1,48%	14,83	14,57	15,2166	15,09
09/01/2024	437.748	-2,94%	15,08	14,67	15,08	14,87
08/01/2024	874.569	2,13%	14,81	14,85	15,4599	15,32
05/01/2024	414.316	-4,03%	15,49	14,99	15,5325	15,00
04/01/2024	1.188.424	3,79%	14,50	15,10	15,85	15,63
03/01/2024	635.817	-1,95%	14,50	15,0597	15,46	15,06
02/01/2024	664.809	6,82%	14,50	14,39	15,49	15,36
29/12/2023	509.038	0,49%	14,29	14,02	14,64	14,38
28/12/2023	348.374	0,63%	14,08	14,02	14,4675	14,31
27/12/2023	228.676	1,50%	14,08	13,93	14,22	14,22
26/12/2023	246.687	2,34%	13,25	13,67	14,14	14,01
22/12/2023	742.885	8,91%	13,25	13,11	13,91	13,69
21/12/2023	327.168	1,78%	13,26	12,305	12,75	12,57
20/12/2023	465.593	-7,07%	13,26	12,33	13,37	12,35
19/12/2023	2.708.762	7,61%	12,45	12,45	13,50	13,29
18/12/2023	635.446	0,41%	12,07	11,96	12,54	12,35
15/12/2023	2.320.228	2,93%	12,07	11,97	12,36	12,30
14/12/2023	1.183.778	3,02%	11,80	11,72	12,25	11,95
13/12/2023	786.058	4,22%	11,13	10,88	11,61	11,60
12/12/2023	2.334.399	3,83%	10,66	10,37	11,49	11,13
11/12/2023	1.021.742	-0,83%	10,90	10,44	10,95	10,72
08/12/2023	742.227	-4,34%	10,90	10,40	11,44	10,81
07/12/2023	510.421	2,08%	10,90	11,0413	11,43	11,30
06/12/2023	750.187	3,06%	10,90	10,81	11,48	11,13
05/12/2023	367.708	5,78%	10,09	10,078	10,90	10,80
04/12/2023	229.382	2,51%	9,92	9,86	10,205	10,21
01/12/2023	274.042	3,00%	9,71	9,18	9,98	9,96
30/11/2023	329.611	1,90%	9,67	9,62	10,05	9,67
29/11/2023	226.974	0,53%	9,48	9,48	9,92	9,49
28/11/2023	156.846	1,94%	9,23	9,06	9,465	9,44
27/11/2023	204.560	-3,14%	9,45	9,075	9,58	9,26
24/11/2023	114.930	0,64%	9,45	9,45	9,73	9,45
23/11/2023	145.534	0,54%	9,45	9,30	9,51	9,39
22/11/2023	141.615	0,54%	9,45	9,30	9,51	9,39
21/11/2023	183.696	-2,20%	9,42	9,27	9,53	9,34
20/11/2023	191.561	-0,11%	9,57	9,46	9,89	9,55
17/11/2023	379.085	5,17%	9,20	9,07	9,63	9,56
16/11/2023	422.208	-3,09%	9,17	8,80	9,81	9,09
15/11/2023	727.665	1,96%	9,17	9,17	9,81	9,38
14/11/2023	1.607.532	5,75%	9,20	8,87	9,29	9,20
13/11/2023	1.094.444	2,11%	8,44	8,17	8,77	8,70
10/11/2023	1.120.744	-1,05%	9,11	8,43	8,83	8,51
09/11/2023	1.411.876	-4,97%	9,28	8,49	9,14	8,60
08/11/2023	429.164	-2,37%	8,99	8,93	9,345	9,05
07/11/2023	811.238	3,12%	8,99	8,92	9,4702	9,27
06/11/2023	373.184	-0,22%	8,00	8,73	9,28	8,99
03/11/2023	877.101	7,01%	8,00	8,63	9,17	9,01
02/11/2023	392.689	5,38%	8,47	7,98	8,477	8,42
01/11/2023	544.262	-5,44%	8,47	7,92	8,47	7,99
31/10/2023	252.906	3,68%	8,08	8,08	8,53	8,45
30/10/2023	195.495	6,40%	7,77	7,72	8,14	8,15
27/10/2023	140.480	-2,98%	7,96	7,65	8,09	7,665
26/10/2023	286.380	3,00%	7,83	7,61	7,97	7,90
25/10/2023	272.100	-3,03%	7,65	7,41	7,94	7,67
24/10/2023	889.658	4,35%	7,65	7,56	8,09	7,91
23/10/2023	578.099	-8,34%	8,25	7,56	8,25	7,58
20/10/2023	154.077	0,12%	8,30	8,21	8,479	8,27
19/10/2023	229.673	-1,31%	8,34	8,12	8,37	8,26
18/10/2023	247.551	-4,01%	8,54	8,291	8,84	8,37
17/10/2023	279.919	1,27%	8,54	8,54	8,91	8,719
16/10/2023	246.762	2,01%	8,43	8,19	8,665	8,61
13/10/2023	283.289	-3,87%	9,07	8,36	8,81	8,44
12/10/2023	492.641	-3,52%	9,00	8,61	9,14	8,78
11/10/2023	332.717	0,78%	9,00	8,895	9,22	9,10
10/10/2023	421.682	-0,33%	9,07	8,97	9,19	9,03