Schrodinger Inc (SDGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	546.208	0,00%	19,51	18,91	19,51	19,34
28-06-2024	546.208	-0,57%	19,51	18,91	19,51	19,34
27-06-2024	395.173	4,29%	18,46	18,21	19,54	19,45
26-06-2024	242.856	-0,27%	18,60	18,45	18,84	18,65
25-06-2024	194.787	-3,66%	19,40	18,70	19,64	18,70
24-06-2024	227.009	3,36%	18,80	18,76	19,77	19,41
21-06-2024	731.675	-0,90%	18,83	18,61	18,98	18,78
20-06-2024	306.853	-1,92%	19,27	18,82	19,31	18,95
19-06-2024	255.550	0,00%	19,82	19,205	19,82	19,32
18-06-2024	255.550	-6,35%	19,82	19,205	19,82	19,32
17-06-2024	559.999	-3,59%	20,50	19,7781	20,57	19,89
14-06-2024	339.147	-2,78%	20,87	20,5668	21,07	20,63
13-06-2024	425.381	-1,94%	21,74	20,85	21,815	21,22
12-06-2024	457.827	3,05%	21,82	21,46	22,48	21,64
11-06-2024	466.209	-1,64%	22,93	20,56	21,04	21,00
10-06-2024	545.419	-1,79%	22,93	20,67	21,37	21,35
07-06-2024	255.095	-7,09%	22,93	21,72	22,93	21,74
06-06-2024	391.970	-0,30%	21,47	22,61	23,43	23,40
05-06-2024	569.822	10,19%	21,47	21,325	23,47	23,47
04-06-2024	345.209	-1,21%	21,47	21,11	21,55	21,30
03-06-2024	542.037	0,19%	21,86	21,505	22,2715	21,56
31-05-2024	424.806	-1,19%	21,91	21,48	22,28	21,52
30-05-2024	288.729	1,73%	21,56	21,46	21,9199	21,78
29-05-2024	373.559	-3,17%	21,56	21,22	21,7699	21,41
28-05-2024	396.157	0,59%	22,19	21,69	22,28	22,11
27-05-2024	181.390	0,00%	21,94	21,68	22,25	21,98
24-05-2024	181.390	-2,96%	21,94	21,68	22,25	21,98
23-05-2024	312.944	-3,66%	22,73	21,665	22,75	21,82
22-05-2024	669.132	2,77%	22,38	21,75	23,37	22,65
21-05-2024	422.050	-2,48%	22,38	21,93	22,57	22,04
20-05-2024	476.662	-0,70%	22,80	22,17	22,80	22,60
17-05-2024	335.513	-0,61%	22,97	22,63	23,0725	22,76
16-05-2024	515.008	-1,97%	23,57	22,53	23,15	22,90
15-05-2024	417.476	0,47%	23,57	23,09	24,00	23,36
14-05-2024	520.430	0,22%	23,57	22,93	24,60	23,23
13-05-2024	667.510	1,98%	22,82	22,82	23,52	23,18
10-05-2024	413.112	-1,77%	23,03	22,44	23,20	22,73
09-05-2024	499.302	-0,35%	23,26	23,0106	23,53	23,14
08-05-2024	461.444	-2,11%	23,18	22,89	23,39	23,22
07-05-2024	430.505	-1,37%	23,89	23,53	24,15	23,72
06-05-2024	518.625	1,56%	23,89	23,56	24,645	24,05
03-05-2024	633.007	2,03%	23,93	23,595	25,19	23,66
02-05-2024	1.870.285	-8,27%	22,90	22,32	24,22	23,17
01-05-2024	893.113	3,61%	24,29	24,42	26,70	25,26
30-04-2024	417.209	-0,25%	24,29	23,97	24,555	24,379
29-04-2024	421.880	1,96%	24,29	24,29	25,1549	24,44
26-04-2024	532.902	2,70%	23,50	23,36	24,27	23,97
25-04-2024	563.151	-2,50%	23,50	22,70	23,74	23,44
24-04-2024	300.447	-2,74%	24,49	24,02	24,82	24,13
23-04-2024	462.735	1,31%	24,49	24,36	25,63	24,81
22-04-2024	334.626	0,82%	24,98	24,14	24,81	24,49
19-04-2024	426.227	-1,56%	24,98	23,94	24,58	23,96
18-04-2024	378.513	-2,80%	24,98	24,28	25,325	24,34
17-04-2024	273.893	1,13%	24,98	24,4608	25,5354	25,04
16-04-2024	352.432	-3,05%	26,47	24,70	25,4961	24,76
15-04-2024	533.677	-3,44%	26,47	25,395	26,48	25,54
12-04-2024	318.932	-3,40%	27,03	26,1803	27,1521	26,45
11-04-2024	252.009	-0,47%	27,82	26,85	27,97	27,38
10-04-2024	510.925	-3,47%	27,30	26,25	27,54	27,51
09-04-2024	618.421	4,36%	27,53	27,42	29,15	28,50
08-04-2024	432.047	1,45%	27,20	26,565	27,64	27,31
05-04-2024	657.121	3,34%	25,89	25,7341	26,99	26,92
04-04-2024	499.736	4,66%	25,33	25,185	26,37	26,05
03-04-2024	425.490	-0,76%	24,80	24,34	25,2304	24,89
02-04-2024	476.404	-4,75%	27,04	24,81	25,50	25,08
01-04-2024	369.717	-2,48%	27,04	25,60	27,04	26,33
28-03-2024	408.403	1,39%	26,67	26,595	27,43	27,00
27-03-2024	509.230	2,61%	26,02	25,57	26,69	26,32
26-03-2024	377.630	0,55%	26,84	25,54	26,17	25,65
25-03-2024	401.111	-4,71%	26,84	25,38	27,125	25,51
22-03-2024	405.557	-2,69%	27,43	26,75	27,8614	26,77
21-03-2024	1.099.907	3,07%	27,00	26,90	27,775	27,51
20-03-2024	829.544	2,50%	25,30	25,31	26,70	26,69
19-03-2024	441.140	1,40%	25,30	25,17	26,22	26,04
18-03-2024	467.063	-1,38%	26,21	25,65	26,75	25,68
15-03-2024	898.598	1,13%	25,52	25,165	26,11	26,04
14-03-2024	788.791	-2,83%	26,35	25,52	26,59	25,75
13-03-2024	426.767	0,65%	26,01	26,01	27,05	26,50
12-03-2024	464.114	-0,79%	26,50	25,70	26,57	26,33
11-03-2024	621.633	-2,28%	26,96	26,165	28,00	26,54
08-03-2024	1.150.976	1,34%	27,20	26,7268	28,51	27,16
07-03-2024	1.138.449	8,02%	25,25	25,17	27,00	26,80
06-03-2024	334.715	0,28%	24,96	24,552	25,38	24,81
05-03-2024	605.880	-1,98%	24,96	24,56	25,65	24,74
04-03-2024	917.297	-5,86%	26,89	24,965	27,2899	25,24
01-03-2024	1.542.182	5,30%	25,53	25,53	27,2899	26,81
29-02-2024	2.856.215	-18,84%	26,89	25,01	28,226	25,46
28-02-2024	777.133	-5,20%	30,36	31,29	32,46	31,37
27-02-2024	716.216	5,11%	30,36	31,69	33,63	33,09
26-02-2024	489.707	3,28%	31,14	30,28	31,915	31,48
23-02-2024	560.417	-2,15%	31,14	30,19	31,72	30,48
22-02-2024	758.961	3,73%	31,08	30,785	32,33	31,15
21-02-2024	623.906	-2,91%	31,96	29,43	30,59	30,03
20-02-2024	631.276	-4,83%	31,96	30,20	32,25	30,93
19-02-2024	568.260	0,00%	29,45	29,20	33,24	32,50
16-02-2024	568.260	17,12%	29,45	29,20	33,24	32,50
15-02-2024	733.031	7,03%	28,35	28,13	29,84	29,70
14-02-2024	474.187	4,40%	27,13	26,91	27,85	27,75
13-02-2024	376.575	-6,77%	27,20	26,32	27,55	26,58
12-02-2024	620.874	3,34%	27,55	27,55	28,83	28,51