Schrodinger Inc (SDGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	512.212	2,71%	28,48	28,3101	30,085	29,15
02/05/2023	428.473	-8,10%	30,71	28,36	30,76	28,38
01/05/2023	438.307	4,61%	29,36	29,135	31,005	30,88
28/04/2023	302.373	4,35%	28,12	28,12	29,90	29,52
27/04/2023	492.156	-0,49%	28,54	27,77	28,55	28,29
26/04/2023	208.301	-1,86%	28,97	28,24	29,00	28,43
25/04/2023	241.358	-1,40%	29,19	28,88	29,44	28,97
24/04/2023	244.705	-0,74%	29,58	28,86	29,898	29,38
21/04/2023	256.033	4,59%	28,39	28,39	29,64	29,60
20/04/2023	266.189	-4,75%	29,31	28,025	29,47	28,30
19/04/2023	418.409	0,37%	29,25	29,25	30,02	29,71
18/04/2023	558.697	1,75%	29,28	28,76	29,62	29,60
17/04/2023	430.251	5,82%	27,54	27,50	29,50	29,09
14/04/2023	268.462	-2,45%	28,08	27,465	28,52	27,49
13/04/2023	368.144	5,98%	26,91	26,72	28,60	28,18
12/04/2023	286.947	-4,08%	28,24	26,515	28,53	26,59
11/04/2023	256.177	1,35%	27,48	26,88	27,7935	27,72
10/04/2023	325.154	0,18%	27,00	26,655	27,375	27,35
06/04/2023	278.662	1,94%	26,70	26,48	27,54	27,30
05/04/2023	209.529	-0,37%	26,75	26,25	26,87	26,78
04/04/2023	274.240	1,78%	26,51	25,6901	26,9573	26,88
03/04/2023	366.992	0,30%	26,33	25,62	26,57	26,41
31/03/2023	390.414	4,86%	25,43	25,27	26,85	26,33
30/03/2023	291.821	1,95%	24,91	24,42	25,29	25,11
29/03/2023	245.928	1,44%	24,59	24,42	25,155	24,63
28/03/2023	208.380	-5,23%	25,58	24,21	25,63	24,28
27/03/2023	423.888	0,20%	25,80	25,32	26,02	25,62
24/03/2023	244.274	-0,23%	25,55	25,13	25,80	25,57
23/03/2023	366.475	-1,54%	26,37	25,28	26,88	25,63
22/03/2023	425.049	-2,73%	26,73	25,99	27,30	26,03
21/03/2023	302.156	5,40%	25,68	25,585	27,09	26,76
20/03/2023	383.951	-0,90%	25,71	24,80	25,76	25,39
17/03/2023	512.416	-3,79%	26,60	25,58	26,65	25,62
16/03/2023	338.284	3,46%	25,63	25,44	26,77	26,63
15/03/2023	327.226	0,51%	25,12	24,765	25,76	25,74
14/03/2023	322.307	5,30%	24,86	24,72	25,70	25,61
13/03/2023	664.577	3,62%	22,91	22,87	24,48	24,32
10/03/2023	774.238	-5,40%	24,68	22,69	24,91	23,47
09/03/2023	237.051	-2,36%	25,58	24,60	25,745	24,81
08/03/2023	225.014	0,44%	25,29	24,90	25,70	25,41
07/03/2023	332.186	0,72%	25,04	24,86	25,94	25,30
06/03/2023	335.226	-3,98%	26,37	25,035	26,435	25,12
03/03/2023	484.501	7,35%	24,50	24,13	26,25	26,16
02/03/2023	454.215	-0,94%	24,50	23,82	25,74	24,37
01/03/2023	1.263.391	13,21%	26,67	24,52	28,26	24,60
28/02/2023	382.772	1,12%	21,44	21,26	22,24	21,73
27/02/2023	258.936	-0,69%	21,96	21,25	22,00	21,49
24/02/2023	239.985	-3,52%	21,75	21,30	22,15	21,64
23/02/2023	207.652	-0,58%	22,83	21,98	22,87	22,43
22/02/2023	236.768	-1,79%	23,03	22,245	23,25	22,56
21/02/2023	438.800	-3,49%	23,31	22,93	23,695	22,97
20/02/2023	309.923	-0,59%	23,97	23,27	23,97	23,80
17/02/2023	309.923	-0,59%	23,97	23,27	23,97	23,80
16/02/2023	277.451	-1,85%	23,85	23,53	24,47	23,94
15/02/2023	238.688	0,87%	23,94	23,94	24,70	24,39
14/02/2023	395.779	5,50%	22,54	22,31	24,37	24,18
13/02/2023	341.763	-1,55%	23,41	22,77	23,41	22,92
10/02/2023	260.168	-0,04%	22,98	22,722	23,43	23,28
09/02/2023	303.879	-4,04%	24,54	23,19	25,19	23,29
08/02/2023	386.742	-8,79%	26,38	24,07	26,40	24,27
07/02/2023	414.662	4,60%	25,46	25,05	26,60	26,61
06/02/2023	339.455	-2,64%	25,86	25,19	26,21	25,44
03/02/2023	614.915	-6,99%	26,83	25,88	27,51	25,68
02/02/2023	756.770	9,83%	25,58	25,58	28,05	27,61
01/02/2023	537.005	3,97%	24,37	23,75	25,275	25,14
31/01/2023	484.432	9,66%	22,48	22,48	24,38	24,18
30/01/2023	297.938	-4,01%	22,71	21,97	22,71	22,05
27/01/2023	213.618	0,35%	22,63	22,63	23,28	22,97
26/01/2023	174.198	-0,39%	23,42	22,31	23,54	22,89
25/01/2023	250.440	1,32%	22,33	21,67	23,00	22,98
24/01/2023	313.829	-4,71%	23,70	22,20	23,905	22,68
23/01/2023	460.582	3,03%	23,21	23,03	23,88	23,80
20/01/2023	446.906	-3,24%	24,27	22,815	24,27	23,00
19/01/2023	403.407	-0,17%	23,68	22,42	23,835	23,77
18/01/2023	534.672	0,85%	23,99	23,57	24,73	23,81
17/01/2023	349.223	-0,92%	23,76	23,38	24,015	23,61
16/01/2023	651.956	2,14%	23,11	22,86	23,99	23,83
13/01/2023	651.956	2,14%	23,11	22,86	23,99	23,83
12/01/2023	831.821	7,12%	21,88	21,00	23,47	23,33
11/01/2023	765.839	7,61%	20,39	20,22	22,10	21,78
10/01/2023	600.025	8,47%	18,56	18,56	20,38	20,24
09/01/2023	395.117	3,15%	18,47	18,02	18,77	18,66
06/01/2023	388.280	-3,53%	18,42	17,39	18,42	17,79
05/01/2023	340.445	1,21%	18,07	17,74	18,58	18,44
04/01/2023	507.460	-0,49%	18,64	18,01	18,64	18,22
03/01/2023	310.576	-2,03%	19,12	18,30	19,49	18,31
02/01/2023	329.542	-4,61%	18,61	18,26	18,85	18,00
30/12/2022	329.542	-4,61%	18,61	18,26	18,85	18,00
29/12/2022	422.504	6,55%	17,95	17,76	19,02	18,87
28/12/2022	428.674	0,40%	17,60	17,33	18,30	17,71
27/12/2022	336.969	-6,47%	18,69	17,42	18,69	17,64
23/12/2022	154.575	-3,45%	19,45	18,395	19,46	18,8459
22/12/2022	535.875	1,25%	18,99	18,8201	19,54	19,52
21/12/2022	475.537	-1,68%	19,77	19,23	20,03	19,28
20/12/2022	502.761	3,10%	18,89	18,53	19,61	19,61
19/12/2022	803.363	-7,40%	20,39	18,886	20,425	19,02
16/12/2022	684.834	3,27%	19,63	19,51	20,70	20,54
15/12/2022	493.287	-3,07%	20,03	19,75	20,49	19,89
14/12/2022	685.572	-0,10%	20,55	19,96	21,589	20,52
13/12/2022	1.957.641	20,61%	20,24	19,375	21,30	20,54