Schrodinger Inc (SDGR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
