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 > >>
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
30/05/2025	308.156	0,84%	21,31	20,93	21,80	21,62
29/05/2025	281.508	-0,37%	21,71	21,265	22,00	21,44
28/05/2025	352.432	0,09%	21,57	21,155	21,69	21,52
27/05/2025	343.633	0,47%	21,92	21,38	22,09	21,50
23/05/2025	364.868	0,85%	20,87	20,81	21,43	21,40
22/05/2025	434.427	3,46%	20,48	20,36	21,69	21,22
21/05/2025	617.002	-4,74%	21,11	20,42	21,27	20,51
20/05/2025	956.919	-8,62%	22,74	20,56	22,74	21,53
19/05/2025	215.663	-0,08%	23,08	23,00	23,60	23,56
16/05/2025	328.525	0,94%	23,43	22,98	23,68	23,58
15/05/2025	508.786	-2,34%	23,92	22,28	23,92	23,36
14/05/2025	368.120	0,67%	23,72	23,11	24,31	23,92
13/05/2025	305.351	-1,70%	24,38	23,64	24,50	23,76
12/05/2025	474.183	1,09%	24,02	23,51	24,66	24,17
09/05/2025	442.762	0,13%	24,28	23,51	24,82	23,91
08/05/2025	730.017	0,67%	24,66	22,69	24,88	23,88
07/05/2025	407.456	0,68%	23,65	23,28	24,04	23,72
06/05/2025	517.912	-9,31%	25,47	23,28	25,47	23,56
05/05/2025	350.004	2,73%	25,06	24,59	26,16	25,98
02/05/2025	343.657	1,65%	25,43	25,18	26,02	25,29
01/05/2025	243.748	-2,93%	25,89	24,84	25,89	24,88
30/04/2025	313.597	-0,58%	25,11	24,86	25,92	25,63
29/04/2025	305.558	0,12%	26,03	25,69	26,46	25,78
28/04/2025	644.924	-2,65%	26,26	25,45	26,61	25,75
25/04/2025	331.818	1,22%	25,83	25,80	27,00	26,45
24/04/2025	325.779	2,63%	25,53	25,53	26,67	26,13
23/04/2025	573.152	-2,04%	27,00	25,28	27,21	25,46
22/04/2025	709.143	-0,76%	26,73	25,70	26,78	25,99
21/04/2025	498.908	1,71%	25,45	25,45	26,26	26,19
17/04/2025	475.585	2,14%	25,02	24,61	25,85	25,75
16/04/2025	657.180	-1,50%	25,58	23,57	25,58	25,21
15/04/2025	857.847	-3,56%	26,29	24,02	26,35	25,595
14/04/2025	998.571	8,37%	24,85	24,425	26,86	26,54
11/04/2025	1.210.062	27,42%	20,46	19,63	24,59	24,49
10/04/2025	479.779	-1,54%	18,90	17,59	19,30	19,22
09/04/2025	587.625	8,63%	17,41	16,89	20,15	19,52
08/04/2025	457.470	-1,32%	19,15	17,56	19,29	17,97
07/04/2025	481.527	1,00%	16,93	16,63	19,15	18,21
04/04/2025	476.433	-4,45%	18,06	17,10	18,58	18,03
03/04/2025	309.716	-5,08%	18,75	18,20	19,17	18,87
02/04/2025	290.065	5,52%	18,36	18,36	20,21	19,88
01/04/2025	347.675	-4,56%	19,74	18,375	19,915	18,84
31/03/2025	369.537	-1,10%	19,30	18,96	19,95	19,74
28/03/2025	363.794	-1,48%	20,07	19,76	20,27	19,96
27/03/2025	289.193	-1,65%	20,50	20,15	20,66	20,26
26/03/2025	310.216	-3,96%	21,39	20,515	21,475	20,60
25/03/2025	317.229	-5,71%	22,57	21,24	22,62	21,45
24/03/2025	485.148	4,36%	22,32	22,16	22,84	22,75
21/03/2025	876.358	-2,15%	21,87	21,34	22,12	21,80
20/03/2025	327.815	-1,72%	22,40	22,13	23,18	22,28
19/03/2025	304.576	-1,00%	23,03	22,66	23,615	22,67
18/03/2025	345.867	-3,50%	23,16	21,94	23,16	22,90
17/03/2025	284.132	3,62%	22,88	22,87	23,90	23,73
14/03/2025	212.086	4,42%	22,39	22,33	22,95	22,90
13/03/2025	337.287	-3,69%	22,75	21,56	23,06	21,93