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 >
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
12/03/2025	443.060	5,12%	22,26	21,66	23,09	22,77
11/03/2025	412.817	8,52%	19,96	19,96	22,28	21,66
10/03/2025	550.929	-5,04%	20,34	19,50	20,74	19,96
07/03/2025	388.568	-0,14%	20,89	20,20	21,615	21,02
06/03/2025	268.742	-3,62%	21,18	20,60	21,69	21,05
05/03/2025	385.050	3,61%	21,20	20,74	21,88	21,84
04/03/2025	363.092	-0,75%	20,39	19,86	21,63	21,08
03/03/2025	374.486	-4,80%	22,63	21,21	22,63	21,24
28/02/2025	513.814	0,27%	21,85	20,89	22,58	22,31
27/02/2025	652.531	2,53%	22,00	20,86	24,20	22,25
26/02/2025	408.415	3,09%	21,62	21,32	22,13	21,70
25/02/2025	377.914	-2,95%	21,45	20,23	21,585	21,05
24/02/2025	349.147	-4,20%	22,43	21,055	22,78	21,69
21/02/2025	545.574	-5,67%	24,21	22,07	24,29	22,64
20/02/2025	541.503	-7,73%	25,81	23,53	25,81	24,00
19/02/2025	334.084	0,00%	26,38	25,43	26,48	26,01
18/02/2025	658.671	4,67%	26,11	25,26	28,45	26,01
17/02/2025	451.824	0,00%	24,84	24,66	25,80	24,85
14/02/2025	451.824	1,72%	24,84	24,66	25,80	24,85
13/02/2025	245.436	2,39%	23,91	23,23	24,48	24,43
12/02/2025	261.479	-2,57%	23,94	23,68	24,49	23,86
11/02/2025	302.094	-2,74%	24,74	24,03	25,03	24,49
10/02/2025	211.558	-1,91%	25,99	25,11	25,99	25,18
07/02/2025	218.349	-0,85%	25,93	25,42	26,97	25,67
06/02/2025	385.836	-0,99%	26,21	25,385	26,71	25,89
05/02/2025	429.620	4,89%	25,00	25,00	26,80	26,15
04/02/2025	239.480	0,85%	25,00	24,73	25,84	24,93
03/02/2025	463.993	-1,42%	23,75	23,595	25,10	24,72
31/01/2025	374.214	-1,40%	25,75	24,89	26,16	25,075
30/01/2025	372.568	1,88%	25,25	24,91	26,74	25,43
29/01/2025	371.012	-2,19%	25,40	24,56	26,11	24,96
28/01/2025	346.812	6,02%	24,13	23,59	25,65	25,52
27/01/2025	417.273	-2,43%	23,43	22,85	24,45	24,07
24/01/2025	420.723	1,07%	24,82	23,98	25,67	24,67
23/01/2025	689.797	0,29%	24,00	23,30	24,94	24,41
22/01/2025	1.030.720	14,11%	21,52	21,39	25,67	24,34
21/01/2025	316.165	12,26%	19,26	19,26	21,36	21,33
20/01/2025	174.609	0,00%	19,07	18,86	19,25	19,00
17/01/2025	174.609	1,66%	19,07	18,86	19,25	19,00
16/01/2025	148.793	-3,16%	19,42	18,63	19,54	18,69
15/01/2025	198.593	1,21%	19,69	19,26	20,20	19,30
14/01/2025	235.490	-2,05%	19,62	18,65	19,76	19,07
13/01/2025	210.115	0,93%	18,77	18,21	19,51	19,47
10/01/2025	206.243	-5,12%	19,62	18,965	19,84	19,29
09/01/2025	396.012	-0,74%	20,85	19,7484	20,87	20,33