Schrodinger Inc (SDGR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
455.048 |
4,25%
|
13,16
|
12,825
|
13,56
|
13,49
|
| 05/02/2026 |
653.692 |
-3,14%
|
12,98
|
12,94
|
13,38
|
12,94
|
| 04/02/2026 |
503.479 |
-0,15%
|
13,30
|
12,90
|
13,46
|
13,36
|
| 03/02/2026 |
505.167 |
-5,04%
|
14,12
|
12,96
|
14,28
|
13,38
|
| 02/02/2026 |
461.552 |
0,86%
|
13,85
|
13,67
|
14,32
|
14,09
|
| 30/01/2026 |
860.539 |
-2,44%
|
14,06
|
13,44
|
14,07
|
13,97
|
| 29/01/2026 |
498.976 |
-1,72%
|
14,43
|
14,09
|
14,59
|
14,32
|
| 28/01/2026 |
516.526 |
-2,08%
|
14,91
|
14,56
|
14,95
|
14,57
|
| 27/01/2026 |
620.243 |
-4,19%
|
15,47
|
14,795
|
15,86
|
14,88
|
| 26/01/2026 |
536.638 |
-5,42%
|
16,26
|
15,515
|
16,28
|
15,53
|
| 23/01/2026 |
377.816 |
-5,25%
|
17,29
|
16,38
|
17,43
|
16,42
|
| 22/01/2026 |
475.390 |
5,54%
|
16,68
|
16,67
|
17,86
|
17,33
|
| 21/01/2026 |
436.780 |
0,61%
|
16,35
|
16,08
|
16,70
|
16,42
|
| 20/01/2026 |
454.433 |
-2,80%
|
16,32
|
16,25
|
16,68
|
16,32
|
| 16/01/2026 |
459.581 |
-3,89%
|
17,47
|
16,62
|
17,495
|
16,79
|
| 15/01/2026 |
396.842 |
-4,69%
|
18,34
|
17,16
|
18,34
|
17,47
|
| 14/01/2026 |
291.221 |
0,11%
|
18,20
|
17,99
|
18,46
|
18,33
|
| 13/01/2026 |
224.367 |
-1,77%
|
18,69
|
18,19
|
18,69
|
18,31
|
| 12/01/2026 |
326.171 |
1,36%
|
18,54
|
18,19
|
18,70
|
18,64
|
| 09/01/2026 |
419.121 |
-1,18%
|
18,75
|
18,27
|
18,80
|
18,39
|
| 08/01/2026 |
346.549 |
-0,85%
|
18,71
|
18,05
|
18,73
|
18,61
|
| 07/01/2026 |
390.150 |
-0,11%
|
18,56
|
18,49
|
19,04
|
18,77
|
| 06/01/2026 |
377.141 |
1,57%
|
18,72
|
18,57
|
19,57
|
18,79
|
| 20/11/2025 |
373.049 |
-3,09%
|
17,27
|
16,29
|
17,43
|
16,33
|
| 19/11/2025 |
281.903 |
-0,94%
|
17,01
|
16,69
|
17,55
|
16,85
|
| 18/11/2025 |
279.729 |
-2,58%
|
17,30
|
16,83
|
17,50
|
17,01
|
| 17/11/2025 |
356.047 |
-1,02%
|
17,48
|
17,18
|
17,59
|
17,46
|
| 14/11/2025 |
312.701 |
2,56%
|
16,83
|
16,80
|
17,76
|
17,64
|
| 13/11/2025 |
311.322 |
-4,34%
|
17,62
|
17,13
|
17,86
|
17,20
|
| 12/11/2025 |
340.704 |
-1,75%
|
18,40
|
17,83
|
18,58
|
17,98
|
| 11/11/2025 |
308.710 |
0,05%
|
18,29
|
17,93
|
18,47
|
18,30
|
| 10/11/2025 |
388.218 |
2,87%
|
18,27
|
18,09
|
18,70
|
18,29
|
| 07/11/2025 |
713.596 |
-4,66%
|
18,21
|
16,82
|
18,37
|
17,78
|
| 06/11/2025 |
796.214 |
-5,67%
|
19,32
|
17,835
|
19,35
|
18,65
|
| 05/11/2025 |
398.455 |
-1,10%
|
19,85
|
19,66
|
20,36
|
19,77
|
| 04/11/2025 |
279.490 |
-2,73%
|
20,00
|
19,95
|
20,72
|
19,99
|
| 03/11/2025 |
343.273 |
-2,33%
|
21,00
|
20,33
|
21,23
|
20,55
|
| 31/10/2025 |
391.928 |
2,83%
|
20,68
|
20,11
|
21,04
|
21,04
|
| 30/10/2025 |
271.952 |
-3,26%
|
20,89
|
20,45
|
21,25
|
20,46
|
| 29/10/2025 |
322.564 |
-2,85%
|
21,76
|
20,98
|
22,17
|
21,15
|
| 28/10/2025 |
346.953 |
-1,80%
|
22,07
|
21,60
|
22,415
|
21,77
|
| 27/10/2025 |
388.274 |
-1,55%
|
22,86
|
21,88
|
23,02
|
22,17
|
| 24/10/2025 |
372.002 |
2,55%
|
22,48
|
22,25
|
22,82
|
22,52
|
| 23/10/2025 |
406.636 |
5,63%
|
20,91
|
20,85
|
22,30
|
21,96
|
| 22/10/2025 |
421.186 |
-0,38%
|
20,80
|
20,00
|
20,87
|
20,79
|
| 21/10/2025 |
382.862 |
-5,05%
|
21,90
|
20,78
|
21,90
|
20,87
|
| 20/10/2025 |
816.689 |
13,83%
|
20,18
|
20,18
|
22,30
|
21,98
|
| 17/10/2025 |
384.564 |
-4,92%
|
19,92
|
19,07
|
20,15
|
19,31
|
| 16/10/2025 |
608.029 |
-1,46%
|
20,85
|
20,30
|
21,83
|
20,31
|
| 15/10/2025 |
662.829 |
6,07%
|
19,83
|
19,79
|
21,08
|
20,61
|
| 14/10/2025 |
264.988 |
-1,37%
|
19,33
|
18,89
|
19,79
|
19,43
|
| 13/10/2025 |
361.588 |
3,25%
|
19,25
|
19,16
|
19,88
|
19,70
|
| 10/10/2025 |
339.538 |
-7,60%
|
20,71
|
19,06
|
20,80
|
19,08
|
| 09/10/2025 |
453.459 |
-0,34%
|
20,77
|
20,50
|
20,90
|
20,65
|
| 08/10/2025 |
406.038 |
2,78%
|
20,21
|
20,21
|
21,28
|
20,72
|
| 07/10/2025 |
426.776 |
-5,31%
|
21,33
|
20,035
|
21,33
|
20,16
|
| 06/10/2025 |
402.418 |
3,40%
|
20,78
|
20,52
|
21,81
|
21,29
|
| 03/10/2025 |
548.922 |
-4,01%
|
21,58
|
20,45
|
21,99
|
20,59
|
| 02/10/2025 |
418.852 |
1,13%
|
21,31
|
20,96
|
22,02
|
21,45
|
| 01/10/2025 |
488.182 |
5,73%
|
20,04
|
19,92
|
21,24
|
21,21
|
| 30/09/2025 |
511.991 |
0,10%
|
19,80
|
19,16
|
20,09
|
20,06
|
| 29/09/2025 |
485.611 |
3,83%
|
19,30
|
19,18
|
20,38
|
20,04
|
| 26/09/2025 |
335.387 |
1,42%
|
19,24
|
19,035
|
19,54
|
19,30
|
| 25/09/2025 |
316.198 |
-0,16%
|
18,91
|
18,455
|
19,09
|
19,03
|
| 24/09/2025 |
303.284 |
0,00%
|
19,06
|
18,90
|
19,42
|
19,06
|
| 23/09/2025 |
418.785 |
-3,35%
|
19,74
|
19,03
|
19,84
|
19,06
|
| 22/09/2025 |
922.232 |
1,39%
|
19,66
|
19,50
|
20,30
|
19,72
|
| 19/09/2025 |
788.742 |
-1,02%
|
19,68
|
19,22
|
19,78
|
19,45
|
| 18/09/2025 |
357.511 |
3,26%
|
19,27
|
19,27
|
19,74
|
19,65
|
| 17/09/2025 |
372.403 |
-0,42%
|
19,26
|
18,93
|
19,83
|
19,03
|
| 16/09/2025 |
510.241 |
3,52%
|
18,45
|
18,44
|
19,29
|
19,11
|
| 15/09/2025 |
284.622 |
-0,59%
|
18,66
|
18,24
|
18,73
|
18,46
|
| 12/09/2025 |
258.657 |
-1,12%
|
18,69
|
18,48
|
18,82
|
18,57
|
| 11/09/2025 |
395.083 |
3,47%
|
18,23
|
18,23
|
18,91
|
18,78
|
| 10/09/2025 |
485.977 |
-6,73%
|
19,46
|
18,13
|
19,46
|
18,15
|
| 09/09/2025 |
439.767 |
0,10%
|
19,43
|
18,95
|
19,53
|
19,46
|
| 08/09/2025 |
361.180 |
1,62%
|
19,16
|
18,86
|
19,69
|
19,44
|
| 05/09/2025 |
416.342 |
0,84%
|
19,02
|
18,96
|
19,44
|
19,13
|
| 04/09/2025 |
404.831 |
-1,66%
|
19,16
|
18,69
|
19,16
|
18,97
|
| 03/09/2025 |
292.584 |
0,94%
|
19,05
|
18,93
|
19,36
|
19,29
|
| 02/09/2025 |
252.153 |
-2,05%
|
19,27
|
18,94
|
19,69
|
19,11
|
| 29/08/2025 |
301.147 |
-1,27%
|
19,82
|
19,33
|
19,99
|
19,51
|
| 28/08/2025 |
448.750 |
-0,15%
|
19,81
|
19,67
|
20,05
|
19,76
|
| 27/08/2025 |
220.559 |
0,76%
|
19,53
|
19,53
|
20,03
|
19,79
|
| 26/08/2025 |
241.573 |
0,51%
|
19,54
|
19,48
|
19,975
|
19,64
|
| 25/08/2025 |
277.371 |
-3,81%
|
20,31
|
19,44
|
20,32
|
19,54
|
| 22/08/2025 |
945.476 |
3,75%
|
19,86
|
19,50
|
20,445
|
20,315
|
| 21/08/2025 |
219.010 |
1,14%
|
19,26
|
19,01
|
19,81
|
19,58
|
| 20/08/2025 |
412.866 |
-0,21%
|
19,20
|
18,75
|
19,39
|
19,36
|
| 19/08/2025 |
281.176 |
-3,24%
|
20,05
|
19,29
|
20,37
|
19,40
|
| 18/08/2025 |
502.935 |
3,48%
|
19,38
|
19,035
|
20,185
|
20,05
|
| 15/08/2025 |
631.750 |
-0,39%
|
18,66
|
18,11
|
19,60
|
19,375
|
| 14/08/2025 |
1.280.381 |
-1,97%
|
17,52
|
17,01
|
19,68
|
19,45
|
| 13/08/2025 |
542.817 |
5,25%
|
18,92
|
18,90
|
19,90
|
19,84
|
| 12/08/2025 |
402.587 |
1,18%
|
18,65
|
18,36
|
18,935
|
18,85
|
| 11/08/2025 |
471.773 |
-3,02%
|
18,88
|
18,515
|
19,13
|
18,63
|
| 08/08/2025 |
464.120 |
-0,77%
|
19,44
|
19,19
|
20,14
|
19,21
|
| 07/08/2025 |
800.270 |
0,10%
|
20,31
|
18,50
|
20,31
|
19,36
|
| 06/08/2025 |
467.968 |
-1,53%
|
19,40
|
19,02
|
19,60
|
19,34
|
| 05/08/2025 |
514.760 |
-1,75%
|
20,00
|
19,54
|
20,00
|
19,64
|
