Schrodinger Inc (SDGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	421.091	1,43%	27,45	27,34	28,215	27,59
08-02-2024	273.501	2,87%	26,44	26,20	27,55	27,20
07-02-2024	323.661	-0,79%	26,72	26,23	26,76	26,44
06-02-2024	522.775	2,74%	25,99	25,79	26,78	26,65
05-02-2024	361.910	-2,11%	25,99	25,35	26,225	25,94
02-02-2024	368.077	-0,49%	26,03	25,90	27,015	26,50
01-02-2024	481.389	0,68%	27,14	25,80	27,2725	26,63
31-01-2024	511.450	-3,60%	27,40	26,45	28,16	26,48
30-01-2024	343.159	-2,76%	27,97	27,16	28,01	27,47
29-01-2024	305.612	3,90%	27,20	26,66	28,39	28,25
26-01-2024	356.911	1,23%	27,68	27,07	29,145	27,19
25-01-2024	399.722	-1,07%	27,71	26,51	27,83	26,86
24-01-2024	392.469	-0,51%	27,90	26,905	27,83	27,15
23-01-2024	360.817	-0,37%	27,90	26,7617	28,55	27,29
22-01-2024	763.513	3,83%	26,70	25,595	27,73	27,39
19-01-2024	617.280	1,54%	26,05	24,88	26,40	26,38
18-01-2024	679.785	-2,48%	26,83	25,76	26,83	25,98
17-01-2024	478.256	-2,81%	26,65	26,18	26,975	26,64
16-01-2024	558.315	-3,49%	27,75	26,83	28,04	27,41
15-01-2024	398.973	-3,30%	29,53	28,29	30,00	28,40
12-01-2024	398.973	-3,30%	29,53	28,29	30,00	28,40
11-01-2024	437.216	-3,36%	30,24	28,79	30,38	29,37
10-01-2024	368.657	0,17%	30,31	29,23	30,45	30,39
09-01-2024	455.615	-2,54%	28,86	29,91	31,35	30,31
08-01-2024	1.679.344	-0,83%	28,86	26,28	31,15	31,20
05-01-2024	305.847	-2,27%	31,73	31,24	32,42	31,46
04-01-2024	419.036	-0,68%	32,20	31,73	32,67	32,19
03-01-2024	621.747	-7,74%	37,01	31,934	33,89	32,41
02-01-2024	365.834	-1,87%	37,01	34,80	36,13	35,13
29-12-2023	379.118	-3,79%	37,01	35,40	37,4799	35,80
28-12-2023	313.689	1,86%	36,49	36,16	37,338	37,21
27-12-2023	342.078	-1,56%	37,90	36,11	37,90	36,53
26-12-2023	314.975	2,91%	36,60	36,26	37,688	37,11
22-12-2023	390.002	3,65%	35,00	34,815	36,37	36,06
21-12-2023	330.830	3,23%	34,75	34,41	35,38	34,79
20-12-2023	694.839	-5,04%	35,51	33,69	36,94	33,70
19-12-2023	647.899	4,20%	32,49	34,14	35,99	35,49
18-12-2023	534.365	-2,10%	32,49	34,06	36,05	34,06
15-12-2023	668.895	-2,79%	32,49	34,35	36,92	34,79
14-12-2023	1.023.084	14,09%	32,49	32,49	35,96	35,79
13-12-2023	660.607	-0,32%	31,46	29,38	32,125	31,37
12-12-2023	440.995	-2,93%	31,75	31,25	32,39	31,47
11-12-2023	455.717	1,47%	31,75	31,235	33,13	32,42
08-12-2023	341.928	-0,96%	31,75	31,35	32,49	31,95
07-12-2023	351.820	0,56%	31,57	30,69	32,80	32,26
06-12-2023	440.985	1,52%	32,59	31,58	32,53	32,08
05-12-2023	531.646	-2,05%	32,59	31,35	33,57	31,60
04-12-2023	840.709	-0,71%	32,19	31,52	33,50	32,26
01-12-2023	463.520	4,50%	31,92	30,54	32,57	32,49
30-11-2023	555.600	-1,18%	31,92	30,68	32,4761	31,09
29-11-2023	456.734	0,64%	31,79	30,96	32,87	31,46
28-11-2023	477.179	0,29%	31,08	30,40	31,49	31,26
27-11-2023	685.589	0,39%	30,54	29,6584	31,285	31,17
24-11-2023	239.490	0,29%	30,67	30,36	31,6828	30,76
23-11-2023	362.592	4,57%	29,91	29,12	30,77	30,67
22-11-2023	361.095	4,57%	29,91	29,12	30,77	30,67
21-11-2023	541.778	-3,84%	29,93	28,55	30,00	29,33
20-11-2023	571.612	-1,17%	31,12	30,40	32,20	30,50
17-11-2023	694.050	-0,07%	31,31	30,39	31,45	30,86
16-11-2023	407.555	0,03%	30,75	29,73	31,1237	30,88
15-11-2023	811.688	2,08%	30,37	30,35	32,86	30,87
14-11-2023	764.338	8,89%	29,89	29,48	30,417	30,24
13-11-2023	345.104	1,61%	27,00	26,57	27,808	27,77
10-11-2023	470.067	2,90%	27,46	25,96	27,37	27,33
09-11-2023	493.695	-2,43%	27,46	26,29	27,80	26,56
08-11-2023	461.508	-3,78%	28,27	26,865	28,27	27,22
07-11-2023	539.328	2,28%	27,48	27,48	29,15	28,29
06-11-2023	596.904	-2,40%	28,94	27,30	29,102	27,66
03-11-2023	1.386.596	13,27%	23,50	22,75	29,17	28,34
02-11-2023	1.618.906	14,69%	23,50	22,75	27,34	25,02
01-11-2023	733.999	0,53%	21,66	20,80	21,89	21,815
31-10-2023	560.250	0,37%	21,54	21,3978	21,9459	21,70
30-10-2023	567.317	-0,14%	22,50	21,35	22,66	21,62
27-10-2023	164.198	-1,77%	22,50	21,62	22,50	21,8558
26-10-2023	359.315	-3,09%	23,26	22,174	23,47	22,25
25-10-2023	408.838	-2,96%	23,26	22,74	23,68	22,96
24-10-2023	858.345	7,59%	22,38	21,30	23,875	23,66
23-10-2023	347.340	0,05%	21,76	21,30	22,10	21,99
20-10-2023	525.788	-2,53%	22,34	21,90	22,545	21,98
19-10-2023	704.830	-3,72%	24,16	22,325	23,50	22,55
18-10-2023	370.962	-2,44%	24,16	23,20	25,13	24,01
17-10-2023	481.605	0,90%	23,96	23,96	25,13	24,61
16-10-2023	583.709	4,01%	23,76	22,90	24,93	24,39
13-10-2023	518.104	-1,26%	23,76	23,30	24,00	23,45
12-10-2023	788.488	-9,56%	26,06	23,655	27,515	23,75
11-10-2023	530.240	-3,99%	27,38	25,89	27,515	26,23
10-10-2023	427.880	1,30%	26,90	26,44	27,66	27,32
09-10-2023	401.808	-3,16%	27,54	26,39	27,75	26,97
06-10-2023	412.465	-0,07%	27,27	26,88	28,27	27,85
05-10-2023	442.350	1,72%	27,42	26,7205	27,92	27,87
04-10-2023	754.808	0,22%	27,42	26,59	27,53	27,40
03-10-2023	508.285	-0,65%	27,06	26,80	27,55	27,34
02-10-2023	598.255	-2,65%	28,16	27,18	28,30	27,52
29-09-2023	915.776	3,25%	28,00	27,73	28,48	28,27
28-09-2023	646.700	0,70%	27,66	27,13	27,99	27,53
27-09-2023	965.055	-0,36%	27,66	26,8801	27,66	27,34
26-09-2023	709.576	-2,87%	27,99	27,01	28,4572	27,44
25-09-2023	572.089	-2,69%	28,63	27,90	28,94	28,25
22-09-2023	569.216	-2,36%	30,00	28,66	30,38	29,03
21-09-2023	664.523	-3,32%	30,03	29,5001	30,39	29,73