Schrodinger Inc (SDGR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
208.839 |
-3,88%
|
20,85
|
19,75
|
20,85
|
20,33
|
| 07/01/2025 |
261.427 |
0,28%
|
21,10
|
20,84
|
22,32
|
21,15
|
| 06/01/2025 |
209.648 |
1,05%
|
21,19
|
21,05
|
21,68
|
21,09
|
| 03/01/2025 |
225.950 |
2,30%
|
20,62
|
20,16
|
20,93
|
20,87
|
| 02/01/2025 |
319.840 |
5,75%
|
19,72
|
19,38
|
20,615
|
20,40
|
| 31/12/2024 |
203.067 |
2,50%
|
18,88
|
18,75
|
19,62
|
19,29
|
| 30/12/2024 |
199.795 |
-4,81%
|
19,38
|
18,78
|
19,41
|
18,82
|
| 27/12/2024 |
238.441 |
-2,61%
|
20,07
|
18,83
|
20,20
|
19,77
|
| 26/12/2024 |
215.641 |
2,89%
|
19,50
|
19,46
|
20,47
|
20,30
|
| 24/12/2024 |
82.559 |
-0,15%
|
19,80
|
19,47
|
19,94
|
19,73
|
| 23/12/2024 |
201.805 |
1,65%
|
19,36
|
18,95
|
19,80
|
19,76
|
| 20/12/2024 |
490.713 |
0,73%
|
19,03
|
19,03
|
19,84
|
19,44
|
| 19/12/2024 |
361.372 |
-2,23%
|
19,99
|
18,62
|
20,10
|
19,30
|
| 18/12/2024 |
437.084 |
-7,58%
|
21,31
|
19,41
|
22,25
|
19,74
|
| 17/12/2024 |
277.991 |
-1,29%
|
21,64
|
21,14
|
21,84
|
21,36
|
| 16/12/2024 |
176.462 |
3,89%
|
20,83
|
20,425
|
21,93
|
21,64
|
| 13/12/2024 |
164.900 |
-1,14%
|
21,18
|
20,43
|
21,33
|
20,83
|
| 12/12/2024 |
172.357 |
-3,17%
|
21,35
|
21,05
|
22,00
|
21,07
|
| 11/12/2024 |
157.105 |
-1,58%
|
22,50
|
21,50
|
22,675
|
21,76
|
| 10/12/2024 |
233.997 |
2,03%
|
21,74
|
21,60
|
22,25
|
22,11
|
| 09/12/2024 |
212.988 |
-0,78%
|
22,15
|
21,60
|
22,425
|
21,67
|
| 06/12/2024 |
191.636 |
5,87%
|
20,85
|
20,775
|
21,88
|
21,84
|
| 05/12/2024 |
207.557 |
-7,20%
|
22,25
|
20,565
|
22,25
|
20,63
|
| 04/12/2024 |
214.072 |
1,28%
|
22,04
|
21,75
|
22,45
|
22,23
|
| 03/12/2024 |
171.512 |
-2,36%
|
22,13
|
21,81
|
22,42
|
21,95
|
| 02/12/2024 |
237.610 |
-0,40%
|
22,57
|
22,055
|
22,775
|
22,48
|
| 29/11/2024 |
147.955 |
2,54%
|
22,05
|
22,05
|
22,80
|
22,57
|
| 27/11/2024 |
192.161 |
2,56%
|
21,64
|
21,61
|
22,16
|
22,01
|
| 26/11/2024 |
345.113 |
-3,77%
|
22,21
|
21,26
|
22,30
|
21,46
|
| 25/11/2024 |
549.102 |
7,01%
|
21,44
|
21,23
|
22,68
|
22,30
|
| 22/11/2024 |
249.642 |
2,31%
|
20,48
|
20,11
|
21,19
|
20,84
|
| 21/11/2024 |
293.000 |
6,26%
|
19,24
|
18,87
|
20,575
|
20,37
|
| 20/11/2024 |
238.718 |
1,27%
|
18,94
|
18,795
|
19,28
|
19,17
|
| 19/11/2024 |
284.390 |
3,84%
|
18,00
|
17,90
|
19,03
|
18,93
|
| 18/11/2024 |
341.495 |
-1,67%
|
18,46
|
17,42
|
18,51
|
18,23
|
| 15/11/2024 |
456.613 |
-8,98%
|
20,46
|
18,47
|
20,46
|
18,54
|
| 14/11/2024 |
443.467 |
-7,79%
|
22,18
|
20,30
|
22,39
|
20,37
|
| 13/11/2024 |
433.010 |
-0,72%
|
22,04
|
21,82
|
23,13
|
22,09
|
| 12/11/2024 |
961.449 |
13,87%
|
23,00
|
21,35
|
23,65
|
22,25
|
| 11/11/2024 |
399.620 |
4,21%
|
19,20
|
19,17
|
19,69
|
19,54
|
| 08/11/2024 |
217.429 |
-0,16%
|
18,74
|
18,42
|
18,88
|
18,75
|
| 07/11/2024 |
177.192 |
-1,00%
|
19,00
|
18,77
|
19,23
|
18,78
|
| 06/11/2024 |
304.681 |
6,04%
|
18,77
|
17,94
|
18,98
|
18,97
|
| 05/11/2024 |
290.407 |
-1,92%
|
18,12
|
17,75
|
18,26
|
17,89
|
| 04/11/2024 |
203.582 |
1,39%
|
17,90
|
17,78
|
18,53
|
18,24
|
| 01/11/2024 |
218.467 |
2,24%
|
17,82
|
17,78
|
18,58
|
17,99
|
| 31/10/2024 |
284.891 |
0,09%
|
17,41
|
17,30
|
17,83
|
17,595
|
| 30/10/2024 |
295.267 |
-6,19%
|
18,51
|
17,53
|
18,90
|
17,58
|
| 29/10/2024 |
171.992 |
2,01%
|
18,28
|
18,28
|
18,77
|
18,74
|
| 28/10/2024 |
179.249 |
3,90%
|
17,98
|
17,98
|
18,55
|
18,37
|
| 25/10/2024 |
129.302 |
-0,17%
|
17,78
|
17,59
|
17,98
|
17,68
|
| 24/10/2024 |
184.700 |
-2,26%
|
18,36
|
17,56
|
18,36
|
17,71
|
| 23/10/2024 |
352.644 |
-3,00%
|
18,65
|
17,97
|
18,65
|
18,12
|
| 22/10/2024 |
256.781 |
4,24%
|
17,82
|
17,82
|
19,36
|
18,68
|
| 21/10/2024 |
198.441 |
0,67%
|
17,53
|
17,51
|
17,94
|
17,92
|
