Kura Oncology Inc (KURA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	249.543	0,44%	11,48	11,24	11,65	11,45
09/05/2023	251.200	1,88%	11,09	10,995	11,62	11,40
08/05/2023	326.155	-1,76%	11,37	11,07	11,37	11,19
05/05/2023	265.334	1,61%	11,25	11,18	11,55	11,39
04/05/2023	307.215	5,16%	10,64	10,46	11,37	11,21
03/05/2023	425.104	4,41%	10,25	10,145	10,77	10,66
02/05/2023	415.344	-2,20%	10,42	10,00	10,56	10,21
01/05/2023	491.713	7,19%	9,70	9,70	10,54	10,44
28/04/2023	543.316	1,25%	9,69	9,49	10,11	9,74
27/04/2023	730.435	-5,04%	10,13	9,56	10,1685	9,62
26/04/2023	270.574	-4,47%	10,70	10,075	10,89	10,25
25/04/2023	273.938	-0,28%	10,70	10,55	10,94	10,73
24/04/2023	258.496	-2,18%	11,01	10,63	11,06	10,76
21/04/2023	409.558	4,18%	10,76	10,74	11,19	11,22
20/04/2023	600.993	-4,94%	11,24	10,68	11,24	10,77
19/04/2023	512.065	2,91%	10,95	10,75	11,59	11,33
18/04/2023	780.839	-4,34%	11,55	10,10	11,69	11,01
17/04/2023	921.982	0,61%	11,49	11,41	12,14	11,51
14/04/2023	195.602	-3,22%	11,82	11,28	11,91	11,44
13/04/2023	557.195	1,03%	11,83	11,74	12,08	11,82
12/04/2023	240.024	-2,17%	12,06	11,67	12,17	11,70
11/04/2023	303.178	-0,25%	12,00	11,83	12,23	11,96
10/04/2023	335.901	-3,23%	12,29	11,93	12,29	11,99
06/04/2023	260.240	3,77%	11,93	11,84	12,42	12,39
05/04/2023	219.465	-2,29%	12,21	11,88	12,43	11,94
04/04/2023	443.975	-4,38%	12,81	12,08	12,87	12,22
03/04/2023	296.217	4,50%	12,23	12,23	12,82	12,78
31/03/2023	317.259	3,12%	11,94	11,91	12,25	12,23
30/03/2023	383.012	-3,66%	12,31	11,79	12,36	11,86
29/03/2023	640.368	-0,32%	12,40	11,90	12,52	12,31
28/03/2023	765.949	2,66%	12,03	11,935	12,45	12,35
27/03/2023	433.975	2,04%	11,81	11,755	12,48	12,03
24/03/2023	723.110	-3,91%	12,19	11,66	12,295	11,79
23/03/2023	440.168	2,00%	12,18	11,96	12,315	12,27
22/03/2023	358.315	-2,51%	12,32	12,02	12,435	12,03
21/03/2023	401.794	0,57%	12,29	12,07	12,54	12,34
20/03/2023	400.927	4,60%	11,73	11,525	12,55	12,27
17/03/2023	691.235	-0,17%	11,72	11,46	11,77	11,73
16/03/2023	292.667	0,51%	11,64	11,465	11,96	11,75
15/03/2023	354.207	-0,26%	11,60	11,485	11,78	11,69
14/03/2023	447.239	4,46%	11,44	11,44	11,77	11,72
13/03/2023	411.629	4,76%	10,59	10,34	11,35	11,22
10/03/2023	806.700	-2,99%	11,00	10,30	11,04	10,71
09/03/2023	417.707	-0,36%	11,09	10,8387	11,19	11,04
08/03/2023	382.847	-1,69%	11,30	11,04	11,47	11,08
07/03/2023	185.092	-0,62%	11,33	11,20	11,55	11,27
06/03/2023	292.958	-3,65%	11,74	11,23	11,74	11,34
03/03/2023	371.281	3,07%	11,51	11,40	11,91	11,77
02/03/2023	480.381	-4,44%	11,90	11,15	11,90	11,42
01/03/2023	455.181	0,25%	11,95	11,50	12,00	11,95
28/02/2023	345.830	0,51%	11,79	11,71	12,01	11,92
27/02/2023	330.965	1,37%	11,86	11,74	12,025	11,86
24/02/2023	1.366.691	-2,74%	12,00	11,415	12,38	11,70
23/02/2023	933.504	0,59%	11,99	11,70	12,34	12,03
22/02/2023	352.537	1,18%	11,89	11,74	12,00	11,96
21/02/2023	575.395	-3,67%	12,24	11,795	12,2957	11,82
20/02/2023	376.589	2,34%	12,08	11,87	12,46	12,27
17/02/2023	376.589	2,34%	12,08	11,87	12,46	12,27
16/02/2023	573.311	-0,83%	11,96	11,85	12,09	11,99
15/02/2023	453.502	-1,95%	12,24	11,98	12,39	12,10
14/02/2023	492.690	-0,40%	12,38	12,06	12,73	12,34
13/02/2023	227.378	-0,72%	12,48	12,19	12,595	12,39
10/02/2023	235.380	-1,19%	12,62	12,34	12,76	12,48
09/02/2023	248.969	0,48%	12,59	12,53	12,80	12,63
08/02/2023	223.677	-4,41%	13,11	12,55	13,15	12,57
07/02/2023	436.314	-0,15%	13,16	12,93	13,32	13,15
06/02/2023	234.947	-1,57%	13,38	13,135	13,55	13,17
03/02/2023	418.029	2,92%	13,53	13,27	13,77	14,12
02/02/2023	463.780	-1,22%	14,11	13,65	14,49	13,72
01/02/2023	359.176	0,51%	13,66	13,21	14,04	13,89
31/01/2023	429.634	4,94%	14,18	13,56	14,33	13,82
30/01/2023	454.731	-3,45%	13,59	12,98	13,76	13,17
27/01/2023	1.002.384	-2,64%	13,89	13,585	14,46	13,64
26/01/2023	341.946	-4,04%	14,71	13,88	14,91	14,01
25/01/2023	695.663	3,62%	14,04	13,88	14,78	14,60
24/01/2023	606.172	-0,50%	14,19	13,90	14,36	13,90
23/01/2023	390.843	0,29%	13,92	13,82	14,1284	13,97
20/01/2023	633.371	-0,14%	14,12	13,815	14,12	13,90
19/01/2023	1.072.509	-0,57%	14,00	13,48	14,21	13,92
18/01/2023	402.610	-0,50%	14,16	13,90	14,385	14,00
17/01/2023	577.445	-2,80%	14,25	13,825	14,9485	13,90
16/01/2023	941.221	1,02%	13,64	13,61	15,055	13,85
13/01/2023	941.221	1,02%	13,64	13,61	15,055	13,85
12/01/2023	836.134	9,94%	12,52	12,185	13,74	13,71
11/01/2023	444.995	4,44%	11,91	11,61	12,505	12,47
10/01/2023	504.315	0,17%	11,88	11,43	12,19	11,94
09/01/2023	547.688	-2,05%	12,23	11,82	12,27	11,92
06/01/2023	310.173	-0,73%	12,28	11,7854	12,46	12,17
05/01/2023	350.280	1,16%	12,06	11,75	12,39	12,26
04/01/2023	479.582	0,58%	12,07	12,01	12,8921	12,12
03/01/2023	484.897	-2,90%	12,48	11,92	12,605	12,05
02/01/2023	403.998	1,31%	12,16	11,86	12,43	12,41
30/12/2022	403.998	1,31%	12,16	11,86	12,43	12,41
29/12/2022	509.293	6,52%	11,61	11,45	12,31	12,25
28/12/2022	356.413	2,40%	11,21	11,13	11,52	11,50
27/12/2022	275.834	-3,85%	11,64	11,19	11,73	11,23
23/12/2022	123.805	-3,22%	11,74	11,35	11,79	11,43
22/12/2022	614.254	-1,67%	11,92	11,485	11,99	11,81
21/12/2022	482.191	0,17%	12,00	11,77	12,19	12,01
20/12/2022	798.894	-1,72%	12,18	11,85	12,38	11,99