BiG | O banco que entende os seus valores.

Schrodinger Inc (SDGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
04/08/2025	376.112	2,36%	19,80	19,53	20,09	19,99
01/08/2025	372.373	-3,94%	19,89	19,47	20,22	19,53
31/07/2025	293.975	-1,83%	20,50	20,17	20,945	20,33
30/07/2025	259.948	-2,17%	21,35	20,57	21,42	20,71
29/07/2025	339.374	-5,45%	22,47	21,10	22,47	21,17
28/07/2025	329.748	0,72%	22,42	22,11	22,51	22,39
25/07/2025	239.729	-1,16%	22,53	22,11	22,56	22,23
24/07/2025	283.547	-2,34%	22,88	22,345	22,88	22,49
23/07/2025	416.585	1,14%	23,01	22,70	23,74	23,03
22/07/2025	464.706	-0,22%	22,92	22,37	23,20	22,77
21/07/2025	519.221	6,39%	22,03	22,03	23,73	22,82
18/07/2025	363.669	-0,92%	22,27	21,30	22,44	21,45
17/07/2025	458.490	1,88%	21,45	21,45	22,48	21,65
16/07/2025	386.052	4,32%	20,55	20,54	21,26	21,25
15/07/2025	405.348	-3,64%	21,32	20,17	21,32	20,37
14/07/2025	240.979	0,62%	20,81	20,81	21,24	21,14
11/07/2025	313.281	-3,22%	21,42	20,83	21,50	21,01
10/07/2025	296.656	0,12%	21,69	21,40	21,94	21,71
09/07/2025	303.409	1,24%	21,69	21,45	22,15	21,685
08/07/2025	617.670	3,83%	20,77	20,77	21,45	21,42
07/07/2025	341.939	-2,32%	20,80	20,275	20,94	20,63
04/07/2025	272.896	-0,14%	21,28	20,81	21,42	21,12
03/07/2025	140.972	0,76%	21,28	20,85	21,305	21,12
02/07/2025	325.298	1,70%	20,51	20,49	21,41	20,96
01/07/2025	342.242	2,44%	20,00	19,85	21,32	20,61
30/06/2025	948.135	-2,38%	20,81	20,10	21,19	20,12
27/06/2025	888.797	0,59%	20,55	20,18	20,885	20,61
26/06/2025	286.488	-0,34%	20,35	20,05	20,71	20,49
25/06/2025	312.597	-0,19%	20,63	20,05	20,70	20,56
24/06/2025	338.139	1,23%	20,70	20,15	20,87	20,60
23/06/2025	299.586	-0,54%	20,24	19,765	20,57	20,35
20/06/2025	688.195	-2,80%	21,26	20,13	21,26	20,46
18/06/2025	501.825	0,81%	20,84	20,50	21,61	21,05
17/06/2025	380.174	-1,51%	20,91	20,83	21,61	20,88
16/06/2025	561.631	-1,07%	21,63	20,90	21,68	21,20
13/06/2025	670.627	-6,15%	22,01	20,92	22,27	21,43
12/06/2025	889.181	-14,44%	26,45	22,67	26,45	22,835
11/06/2025	584.071	2,14%	26,30	26,04	27,62	26,69
10/06/2025	869.825	2,59%	25,60	25,51	26,72	26,13
09/06/2025	651.867	3,45%	24,99	24,45	25,70	25,47
06/06/2025	450.092	3,27%	24,21	24,01	24,90	24,62
05/06/2025	357.873	0,46%	23,89	23,505	24,71	23,84
04/06/2025	357.964	3,62%	23,01	22,85	23,89	23,73
03/06/2025	391.387	5,58%	22,03	21,47	22,95	22,90
02/06/2025	282.882	0,32%	21,62	21,26	22,00	21,69