Schrodinger Inc (SDGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	568.663	-1,44%	31,43	30,71	31,81	30,75
19/09/2023	575.889	-1,67%	32,19	30,91	32,105	31,20
18/09/2023	593.471	-3,94%	32,19	31,02	32,29	31,73
15/09/2023	788.855	-0,52%	33,49	32,50	34,05	33,027
14/09/2023	364.611	-0,21%	33,49	32,88	34,05	33,20
13/09/2023	398.971	-1,31%	33,59	33,11	34,44	33,27
12/09/2023	245.730	-0,82%	33,77	33,585	34,14	33,71
11/09/2023	221.620	-0,09%	34,91	33,82	34,60	33,99
08/09/2023	261.952	-2,30%	34,91	33,84	34,975	34,02
07/09/2023	463.255	-2,29%	35,21	34,01	35,21	34,82
06/09/2023	349.552	-0,52%	36,62	35,14	36,4909	35,635
05/09/2023	321.031	-2,42%	36,62	35,16	36,62	35,82
04/09/2023	349.992	-0,49%	36,87	36,70	37,75	36,71
01/09/2023	349.992	-0,49%	36,87	36,70	37,75	36,71
31/08/2023	314.795	0,41%	36,86	36,47	37,46	36,89
30/08/2023	293.355	0,36%	35,73	35,645	37,275	36,74
29/08/2023	406.116	2,21%	35,73	35,50	37,21	36,61
28/08/2023	377.333	1,91%	35,63	34,895	36,12	35,82
25/08/2023	360.559	-1,54%	35,72	34,2535	36,45	35,15
24/08/2023	984.965	-5,93%	36,71	34,165	39,12	35,70
23/08/2023	651.307	4,20%	36,71	36,135	38,92	37,95
22/08/2023	587.902	-0,76%	34,04	35,7742	37,32	36,42
21/08/2023	825.012	8,55%	34,04	34,04	37,09	36,70
18/08/2023	838.254	-0,18%	34,68	33,27	34,2235	33,81
17/08/2023	882.508	-2,36%	34,68	33,711	34,69	33,87
16/08/2023	738.107	-4,67%	36,29	34,57	36,48	34,69
15/08/2023	546.477	-0,82%	36,52	36,18	37,30	36,39
14/08/2023	611.997	-3,72%	38,06	36,54	37,89	36,27
11/08/2023	378.876	-1,67%	38,06	37,25	38,31	37,67
10/08/2023	464.491	-3,96%	39,84	37,54	40,2252	38,31
09/08/2023	749.242	3,64%	38,01	37,8101	40,41	39,89
08/08/2023	661.067	1,16%	37,08	36,7375	38,58	38,49
07/08/2023	1.616.688	-4,18%	39,56	35,765	40,59	38,10
04/08/2023	1.041.334	4,32%	39,54	38,01	40,69	39,88
03/08/2023	2.873.656	-23,91%	39,54	38,01	42,65	38,2297
02/08/2023	1.087.843	-6,90%	51,07	49,00	51,18	48,72
01/08/2023	721.239	0,04%	51,85	51,3701	52,81	52,33
31/07/2023	748.908	6,49%	49,42	49,30	52,42	52,31
28/07/2023	501.304	2,85%	48,61	48,355	49,40	49,12
27/07/2023	493.218	-1,63%	49,77	47,35	49,89	47,76
26/07/2023	597.066	-0,90%	48,37	48,015	49,85	48,55
25/07/2023	535.683	-1,21%	49,69	48,78	50,50	48,99
24/07/2023	914.519	-7,81%	53,55	49,14	53,75	49,59
21/07/2023	950.389	3,44%	53,25	52,64	54,94	53,79
20/07/2023	723.022	-6,09%	55,89	51,65	55,88	52,00
19/07/2023	682.897	0,65%	55,89	53,84	56,47	55,37
18/07/2023	448.032	0,88%	54,95	54,01	55,85	55,01
17/07/2023	537.091	2,21%	53,08	52,26	55,33	54,53
14/07/2023	629.449	-1,22%	54,05	53,29	55,61	53,35
13/07/2023	1.220.974	-0,99%	54,58	52,645	55,00	54,01
12/07/2023	2.742.074	3,63%	56,55	54,38	59,24	54,55
11/07/2023	621.639	2,06%	51,70	50,665	52,98	52,64
10/07/2023	819.931	5,33%	49,00	49,00	52,00	51,58
07/07/2023	629.549	3,93%	48,21	46,98	49,40	48,97
06/07/2023	1.095.640	-4,44%	48,21	46,61	48,29	47,12
05/07/2023	885.261	1,36%	48,50	47,675	50,33	49,31
04/07/2023	387.103	-2,74%	50,94	48,64	50,94	48,55
03/07/2023	386.782	-2,74%	50,94	48,64	50,94	48,55
30/06/2023	1.259.890	4,87%	48,15	47,2001	51,45	49,92
29/06/2023	1.126.992	6,27%	45,50	45,50	48,73	47,60
28/06/2023	656.782	6,44%	42,00	41,81	44,81	44,79
27/06/2023	723.123	0,69%	42,05	40,425	43,39	42,08
26/06/2023	694.848	-1,37%	42,18	41,65	42,63	41,79
23/06/2023	1.081.412	-3,00%	43,00	41,64	43,4999	42,37
22/06/2023	1.328.352	-7,22%	46,51	43,44	46,86	43,68
21/06/2023	1.265.977	-1,90%	47,99	45,2905	48,03	47,08
20/06/2023	1.855.280	4,37%	45,26	45,25	48,75	47,99
19/06/2023	10.187.330	1,59%	47,00	45,025	47,92	45,98
16/06/2023	10.187.330	1,59%	47,00	45,025	47,92	45,98
15/06/2023	1.928.061	14,42%	39,87	39,66	45,62	45,62
14/06/2023	1.478.498	-2,14%	40,76	39,16	42,24	39,87
13/06/2023	1.685.233	6,59%	38,53	38,55	40,83	40,74
12/06/2023	952.979	4,31%	36,75	36,75	39,04	38,22
09/06/2023	689.128	-4,28%	38,43	36,60	39,28	36,64
08/06/2023	640.296	3,49%	36,80	36,06	38,8691	38,28
07/06/2023	737.117	-3,02%	38,62	36,735	39,98	36,99
06/06/2023	738.642	0,00%	38,00	36,18	38,58	38,14
05/06/2023	1.420.904	6,99%	36,68	36,245	38,78	38,14
02/06/2023	530.999	1,60%	35,57	34,13	36,1699	35,65
01/06/2023	606.524	4,90%	33,50	33,37	35,35	35,09
31/05/2023	1.065.320	-4,25%	36,94	34,04	37,12	33,45
30/05/2023	1.065.320	-4,25%	36,94	34,04	37,12	34,47
29/05/2023	559.133	1,07%	36,00	34,95	36,23	36,00
26/05/2023	559.133	1,07%	36,00	34,95	36,23	36,00
25/05/2023	1.023.560	-4,71%	37,77	33,06	38,21	35,38
24/05/2023	920.411	-3,61%	38,13	36,52	38,13	37,13
23/05/2023	1.595.546	-1,10%	38,67	37,12	40,69	38,52
22/05/2023	2.502.626	17,64%	33,26	33,11	39,31	38,95
19/05/2023	898.047	7,47%	31,10	30,851	33,50	33,11
18/05/2023	571.480	8,64%	28,41	28,20	30,97	30,81
17/05/2023	347.299	5,00%	27,07	26,49	28,52	28,36
16/05/2023	223.299	-2,42%	27,52	26,91	27,52	27,01
15/05/2023	307.414	5,79%	26,11	25,77	27,69	27,61
12/05/2023	224.711	-1,62%	26,50	25,00	26,70	26,10
11/05/2023	328.590	-5,01%	27,73	26,39	27,80	26,53
10/05/2023	459.290	2,38%	27,74	27,22	28,26	27,93
09/05/2023	415.370	-1,66%	27,41	26,76	27,66	27,28
08/05/2023	594.347	0,25%	27,54	26,155	27,895	27,74
05/05/2023	1.465.053	-8,13%	29,29	25,16	29,29	27,67
04/05/2023	1.431.260	3,33%	29,15	28,38	30,75	30,12