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
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
18/10/2024	212.812	1,19%	17,78	17,55	17,88	17,80
17/10/2024	142.436	-1,84%	17,78	17,35	17,84	17,59
16/10/2024	195.111	1,53%	17,82	17,59	18,10	17,92
15/10/2024	141.146	-1,01%	17,83	17,43	17,99	17,65
14/10/2024	164.306	0,91%	17,71	17,44	18,00	17,83
11/10/2024	174.170	1,96%	17,29	17,29	18,13	17,67
10/10/2024	181.549	0,64%	16,92	16,76	17,415	17,33
09/10/2024	233.687	0,55%	17,14	17,00	17,70	17,22
08/10/2024	242.105	0,85%	16,95	16,71	17,20	17,125
07/10/2024	178.948	-3,03%	17,46	16,94	17,46	16,98
04/10/2024	213.822	0,40%	17,73	17,46	18,07	17,51
03/10/2024	182.811	-2,19%	17,60	17,37	17,77	17,44
02/10/2024	227.741	0,17%	17,67	17,17	17,90	17,83
01/10/2024	215.968	-4,04%	18,43	17,68	18,50	17,80
30/09/2024	213.446	-1,01%	18,70	18,54	19,00	18,55
27/09/2024	157.026	-0,95%	19,30	18,62	19,40	18,74
26/09/2024	142.609	2,60%	18,75	18,47	18,93	18,92
25/09/2024	200.302	-2,49%	18,81	18,40	18,86	18,44
24/09/2024	183.515	-0,26%	19,02	18,82	19,21	18,91
23/09/2024	288.625	-4,48%	19,98	18,96	19,98	18,96