Schrodinger Inc (SDGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
541.837 |
2,99%
|
16,63
|
16,56
|
17,625
|
16,88
|
| 01/07/2026 |
745.771 |
0,86%
|
16,49
|
15,87
|
17,05
|
16,39
|
| 30/06/2026 |
896.653 |
-6,56%
|
17,30
|
15,94
|
17,82
|
16,25
|
| 29/06/2026 |
665.725 |
3,14%
|
17,03
|
16,87
|
17,60
|
17,39
|
| 26/06/2026 |
2.005.214 |
4,46%
|
16,02
|
16,02
|
17,80
|
16,86
|
| 25/06/2026 |
542.646 |
5,28%
|
15,36
|
15,09
|
16,46
|
16,14
|
| 24/06/2026 |
368.321 |
1,93%
|
15,14
|
15,09
|
15,845
|
15,33
|
| 23/06/2026 |
501.764 |
-1,25%
|
14,98
|
14,93
|
15,71
|
15,04
|
| 22/06/2026 |
345.298 |
-3,36%
|
15,71
|
15,085
|
15,965
|
15,23
|
| 18/06/2026 |
788.671 |
1,48%
|
15,80
|
15,39
|
16,00
|
15,76
|
| 17/06/2026 |
442.520 |
4,02%
|
14,88
|
14,80
|
16,165
|
15,53
|
| 16/06/2026 |
405.038 |
2,26%
|
14,69
|
14,58
|
15,22
|
14,93
|
| 15/06/2026 |
375.650 |
1,04%
|
14,77
|
14,46
|
15,06
|
14,60
|
| 12/06/2026 |
319.252 |
-1,03%
|
14,70
|
14,20
|
14,88
|
14,45
|
| 11/06/2026 |
323.764 |
3,18%
|
14,19
|
13,91
|
14,66
|
14,60
|
| 10/06/2026 |
372.754 |
-2,55%
|
14,37
|
14,04
|
14,66
|
14,15
|
| 09/06/2026 |
323.199 |
0,83%
|
14,23
|
14,12
|
15,04
|
14,52
|
| 08/06/2026 |
361.174 |
0,14%
|
14,46
|
14,30
|
14,73
|
14,40
|
| 05/06/2026 |
431.462 |
-9,27%
|
15,85
|
14,235
|
15,85
|
14,38
|
| 04/06/2026 |
878.099 |
6,16%
|
15,01
|
14,95
|
16,47
|
15,85
|
| 03/06/2026 |
723.789 |
-0,07%
|
14,69
|
14,42
|
14,98
|
14,93
|
| 02/06/2026 |
470.415 |
-5,44%
|
15,35
|
14,885
|
15,52
|
14,94
|
| 01/06/2026 |
815.460 |
3,95%
|
15,24
|
14,88
|
16,085
|
15,80
|
| 29/05/2026 |
1.038.336 |
7,34%
|
14,16
|
13,96
|
15,43
|
15,20
|
| 28/05/2026 |
444.014 |
6,95%
|
13,18
|
13,07
|
14,23
|
14,16
|
| 27/05/2026 |
412.525 |
0,68%
|
13,07
|
13,07
|
13,81
|
13,24
|
| 26/05/2026 |
369.103 |
-1,13%
|
13,23
|
13,10
|
13,48
|
13,15
|
| 22/05/2026 |
494.223 |
0,53%
|
13,16
|
13,13
|
13,65
|
13,30
|
| 21/05/2026 |
571.212 |
7,39%
|
12,19
|
12,18
|
13,32
|
13,23
|
| 20/05/2026 |
381.821 |
2,75%
|
11,98
|
11,82
|
12,35
|
12,32
|
| 19/05/2026 |
382.590 |
-0,50%
|
12,04
|
11,78
|
12,175
|
11,99
|
| 18/05/2026 |
479.891 |
0,84%
|
11,92
|
11,92
|
12,33
|
12,05
|
| 15/05/2026 |
498.177 |
-5,31%
|
12,51
|
11,90
|
12,62
|
11,95
|
| 14/05/2026 |
390.623 |
-1,02%
|
12,75
|
12,35
|
13,17
|
12,62
|
| 13/05/2026 |
431.080 |
0,47%
|
12,58
|
12,56
|
12,86
|
12,75
|
| 12/05/2026 |
442.339 |
-0,24%
|
12,72
|
12,53
|
12,88
|
12,69
|
| 11/05/2026 |
781.078 |
-3,12%
|
12,98
|
12,63
|
13,35
|
12,72
|
| 08/05/2026 |
592.698 |
-1,13%
|
13,14
|
12,61
|
13,19
|
13,13
|
| 07/05/2026 |
430.571 |
2,31%
|
13,17
|
12,80
|
13,42
|
13,28
|
| 06/05/2026 |
864.894 |
0,85%
|
11,66
|
11,56
|
12,98
|
12,98
|
| 05/05/2026 |
605.703 |
-0,23%
|
12,78
|
12,55
|
13,02
|
12,87
|
| 04/05/2026 |
519.817 |
4,12%
|
12,53
|
12,53
|
13,25
|
12,90
|
| 01/05/2026 |
351.191 |
3,60%
|
12,17
|
11,92
|
12,49
|
12,39
|
| 30/04/2026 |
407.524 |
1,70%
|
11,80
|
11,61
|
12,065
|
11,96
|
| 29/04/2026 |
501.958 |
-3,92%
|
12,07
|
11,59
|
12,27
|
11,76
|
| 28/04/2026 |
487.855 |
4,26%
|
11,61
|
11,60
|
12,50
|
12,24
|
| 27/04/2026 |
653.656 |
-0,42%
|
11,77
|
11,725
|
12,25
|
11,74
|
| 24/04/2026 |
424.026 |
3,33%
|
11,39
|
11,31
|
11,94
|
11,79
|
| 23/04/2026 |
618.142 |
-7,61%
|
12,16
|
11,25
|
12,25
|
11,41
|
| 22/04/2026 |
722.786 |
-4,11%
|
12,90
|
12,22
|
13,00
|
12,35
|
| 21/04/2026 |
496.601 |
0,63%
|
12,91
|
12,70
|
13,30
|
12,88
|
| 20/04/2026 |
534.306 |
3,73%
|
12,13
|
12,11
|
12,83
|
12,80
|
| 17/04/2026 |
817.795 |
2,32%
|
12,34
|
11,66
|
12,48
|
12,34
|
| 16/04/2026 |
803.561 |
-2,74%
|
12,71
|
11,76
|
12,81
|
12,06
|
| 15/04/2026 |
581.132 |
4,11%
|
12,05
|
12,05
|
12,63
|
12,40
|
| 14/04/2026 |
590.298 |
4,02%
|
11,60
|
11,60
|
11,97
|
11,91
|
| 13/04/2026 |
526.221 |
0,70%
|
11,29
|
11,25
|
11,75
|
11,45
|
| 10/04/2026 |
345.345 |
-0,87%
|
11,57
|
11,20
|
11,79
|
11,37
|
| 09/04/2026 |
780.050 |
-0,26%
|
11,48
|
11,28
|
11,77
|
11,47
|
| 08/04/2026 |
697.560 |
0,97%
|
11,97
|
11,43
|
12,11
|
11,50
|
| 07/04/2026 |
371.542 |
-1,13%
|
11,39
|
11,03
|
11,42
|
11,39
|
| 06/04/2026 |
480.148 |
-0,52%
|
11,60
|
11,52
|
11,76
|
11,52
|
| 02/04/2026 |
309.153 |
0,26%
|
11,23
|
11,23
|
11,73
|
11,58
|
| 01/04/2026 |
400.906 |
1,67%
|
11,53
|
11,33
|
11,735
|
11,55
|
| 31/03/2026 |
364.022 |
2,62%
|
11,22
|
11,11
|
11,56
|
11,36
|
| 30/03/2026 |
346.692 |
-0,09%
|
11,15
|
11,05
|
11,415
|
11,07
|
| 27/03/2026 |
365.914 |
-4,24%
|
11,50
|
10,95
|
11,50
|
11,08
|
| 26/03/2026 |
321.823 |
1,49%
|
11,28
|
11,28
|
11,76
|
11,57
|
| 25/03/2026 |
348.451 |
-1,47%
|
11,72
|
11,37
|
11,90
|
11,40
|
| 24/03/2026 |
337.974 |
-2,53%
|
11,70
|
11,39
|
11,78
|
11,57
|
| 23/03/2026 |
415.646 |
-1,25%
|
12,16
|
11,83
|
12,21
|
11,87
|
| 20/03/2026 |
995.248 |
-1,48%
|
12,23
|
11,87
|
12,38
|
12,02
|
| 19/03/2026 |
410.279 |
1,84%
|
11,77
|
11,77
|
12,42
|
12,20
|
| 18/03/2026 |
738.179 |
-2,52%
|
12,00
|
11,83
|
12,32
|
11,98
|
| 17/03/2026 |
419.562 |
-3,23%
|
12,53
|
12,26
|
12,69
|
12,29
|
| 16/03/2026 |
418.962 |
1,52%
|
12,62
|
12,41
|
12,83
|
12,70
|
| 13/03/2026 |
407.818 |
2,88%
|
12,19
|
12,13
|
12,53
|
12,51
|
| 12/03/2026 |
451.700 |
-4,48%
|
12,67
|
12,04
|
12,82
|
12,16
|
| 11/03/2026 |
440.713 |
0,79%
|
12,56
|
12,29
|
12,75
|
12,73
|
| 10/03/2026 |
481.473 |
-2,47%
|
12,98
|
12,32
|
13,10
|
12,63
|
| 09/03/2026 |
428.450 |
1,65%
|
12,45
|
12,245
|
13,09
|
12,95
|
| 06/03/2026 |
335.230 |
-2,23%
|
12,74
|
12,55
|
13,15
|
12,74
|
| 05/03/2026 |
501.455 |
-0,69%
|
12,98
|
12,58
|
13,07
|
13,03
|
| 04/03/2026 |
545.955 |
4,96%
|
12,81
|
12,63
|
13,205
|
13,12
|
| 03/03/2026 |
570.805 |
2,88%
|
11,77
|
11,47
|
12,76
|
12,50
|
| 02/03/2026 |
653.117 |
0,75%
|
11,64
|
11,62
|
12,40
|
12,15
|
| 27/02/2026 |
696.430 |
-5,49%
|
12,35
|
11,89
|
12,63
|
12,06
|
| 26/02/2026 |
982.869 |
8,14%
|
13,00
|
11,89
|
13,36
|
12,76
|
| 25/02/2026 |
566.225 |
4,42%
|
11,63
|
11,46
|
12,00
|
11,80
|
| 24/02/2026 |
511.578 |
0,71%
|
11,22
|
11,18
|
11,52
|
11,30
|
| 23/02/2026 |
346.205 |
-2,69%
|
11,39
|
11,13
|
11,39
|
11,22
|
| 20/02/2026 |
584.873 |
-3,03%
|
11,69
|
11,43
|
11,99
|
11,53
|
| 19/02/2026 |
297.867 |
0,68%
|
11,69
|
11,53
|
11,89
|
11,89
|
| 18/02/2026 |
643.758 |
1,55%
|
11,49
|
11,42
|
12,02
|
11,81
|
| 17/02/2026 |
499.929 |
2,02%
|
11,39
|
11,16
|
11,67
|
11,63
|
| 13/02/2026 |
781.113 |
0,80%
|
11,54
|
11,18
|
11,79
|
11,40
|
| 12/02/2026 |
1.109.499 |
-5,59%
|
12,09
|
11,16
|
12,09
|
11,31
|
| 11/02/2026 |
1.360.246 |
-12,11%
|
13,57
|
11,795
|
13,60
|
11,98
|
| 10/02/2026 |
225.306 |
0,22%
|
13,67
|
13,54
|
13,89
|
13,63
|
| 09/02/2026 |
338.285 |
0,82%
|
13,51
|
13,20
|
13,72
|
13,60
|
