Schrodinger Inc (SDGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	554.513	3,28%	16,60	16,26	17,065	17,03
09-12-2022	486.733	0,61%	16,33	16,065	16,59	16,53
08-12-2022	425.818	-1,20%	16,74	16,065	16,86	16,43
07-12-2022	624.144	2,40%	16,29	15,955	16,79	16,63
06-12-2022	1.934.006	-1,46%	16,48	15,86	16,51	16,24
05-12-2022	1.872.680	-5,01%	17,29	16,25	17,6688	16,48
02-12-2022	2.180.028	-3,61%	17,45	16,72	17,55	17,35
01-12-2022	1.270.768	-1,40%	17,56	17,25	18,62	17,63
30-11-2022	1.765.450	4,83%	17,56	16,9001	18,065	18,00
29-11-2022	862.640	-5,20%	17,46	17,15	17,765	17,415
28-11-2022	1.355.597	-4,17%	18,11	17,31	18,34	17,47
25-11-2022	377.766	2,33%	18,11	18,16	18,59	18,2299
24-11-2022	635.555	2,33%	18,11	18,11	18,6718	18,46
23-11-2022	635.555	2,33%	18,11	18,11	18,6718	18,46
22-11-2022	1.160.463	-2,54%	18,65	17,73	18,39	18,04
21-11-2022	801.258	-1,34%	18,65	18,2336	18,6618	18,41
18-11-2022	1.313.360	-2,25%	19,73	18,63	19,73	18,66
17-11-2022	2.009.366	-9,57%	20,58	19,05	20,65	19,09
16-11-2022	884.221	-5,48%	22,18	20,89	22,16	21,05
15-11-2022	1.249.573	3,03%	21,99	21,99	22,74	22,245
14-11-2022	425.100	-5,68%	21,99	21,04	22,0792	21,59
11-11-2022	595.299	1,76%	20,31	21,695	24,30	21,97
10-11-2022	297.281	8,34%	20,31	21,12	22,01	21,70
09-11-2022	292.953	-4,26%	20,31	19,90	20,73	20,00
08-11-2022	335.337	0,29%	20,82	20,52	21,638	20,67
07-11-2022	376.412	-1,53%	24,11	20,0501	21,18	20,60
04-11-2022	1.117.806	-15,17%	24,11	20,04	24,59	20,92
03-11-2022	303.686	0,65%	24,11	23,90	25,61	24,66
02-11-2022	513.110	-0,77%	24,47	24,005	26,53	24,50
01-11-2022	168.599	3,00%	24,49	24,27	24,98	24,69
31-10-2022	529.037	-1,68%	24,26	23,735	24,29	23,97
28-10-2022	217.567	4,23%	22,63	23,27	24,43	24,39
27-10-2022	306.510	4,28%	22,63	22,81	23,79	23,40
26-10-2022	238.425	8,45%	22,63	22,50	24,0623	23,22
25-10-2022	193.788	3,75%	22,00	22,00	23,42	22,68
24-10-2022	195.152	0,69%	21,46	21,11	22,03	21,86
21-10-2022	133.815	2,22%	21,46	21,03	21,81	21,67
20-10-2022	157.555	-0,56%	22,51	21,19	22,21	21,31
19-10-2022	163.039	-6,46%	22,51	21,26	22,51	21,43
18-10-2022	149.844	1,69%	23,21	22,73	23,81	22,88
17-10-2022	239.428	2,24%	22,54	22,15	23,20	22,40
14-10-2022	243.485	-4,74%	23,31	21,87	23,59	21,91
13-10-2022	216.404	-0,69%	23,48	22,15	23,45	23,00
12-10-2022	169.501	-0,47%	23,48	22,48	23,57	23,17
11-10-2022	188.651	-1,60%	24,00	22,88	24,00	23,45
10-10-2022	217.142	-2,85%	24,16	23,32	24,50	23,83
07-10-2022	296.828	-3,65%	25,46	24,415	25,76	24,53
06-10-2022	258.920	-1,28%	25,06	25,06	26,9999	25,49
05-10-2022	253.629	-0,42%	25,77	24,88	26,36	26,27
04-10-2022	196.529	4,77%	25,55	25,55	26,965	26,38
03-10-2022	201.763	0,80%	25,25	24,60	25,60	25,18
30-09-2022	314.186	-0,95%	25,19	24,91	25,86	24,98
29-09-2022	169.205	-1,79%	24,31	24,56	25,29	25,23
28-09-2022	265.111	6,51%	24,31	24,265	25,78	25,69
27-09-2022	237.023	5,47%	24,31	23,94	24,829	24,12
26-09-2022	354.890	-0,71%	24,60	23,70	24,74	23,95
23-09-2022	410.733	-3,44%	24,60	23,7124	24,93	24,12
22-09-2022	323.713	-4,44%	25,91	24,58	25,8277	24,98
21-09-2022	243.972	-2,50%	26,96	25,98	27,02	26,14
20-09-2022	196.704	-2,12%	27,09	26,69	27,39	26,81
19-09-2022	294.389	-1,12%	27,24	26,64	27,61	27,39
16-09-2022	389.451	-4,29%	28,26	27,33	28,36	27,70
15-09-2022	277.563	-0,07%	28,59	28,45	30,09	28,94
14-09-2022	416.349	2,77%	28,28	28,03	29,04	28,96
13-09-2022	363.499	-2,12%	27,65	27,28	28,25	28,18
12-09-2022	166.248	2,64%	28,72	28,03	28,81	28,79
09-09-2022	351.294	-1,20%	28,72	27,92	28,875	28,05
08-09-2022	286.328	2,91%	26,72	26,72	28,41	27,91
07-09-2022	213.275	-1,47%	25,83	25,86	27,34	26,76
06-09-2022	195.816	-2,94%	28,06	25,88	26,77	25,91
05-09-2022	450.027	-2,94%	28,06	26,10	27,75	26,77
02-09-2022	450.027	-2,94%	28,06	26,10	27,75	26,77
01-09-2022	293.014	0,51%	27,04	26,48	27,60	27,58
31-08-2022	194.090	1,82%	27,47	27,04	27,66	27,44
30-08-2022	227.436	-0,55%	27,50	26,725	27,8711	26,95
29-08-2022	311.951	-2,13%	27,21	26,97	27,74	27,10
26-08-2022	360.023	-4,12%	28,96	27,63	29,05	27,69
25-08-2022	170.926	1,40%	28,97	28,33	29,03	28,88
24-08-2022	165.763	0,92%	28,06	27,83	28,82	28,45
23-08-2022	224.288	1,22%	27,95	27,86	28,8298	28,19
22-08-2022	448.054	-0,11%	28,08	27,41	28,169	27,85
19-08-2022	880.622	-2,35%	28,08	27,53	28,35	27,88
18-08-2022	551.157	-0,18%	28,61	27,501	28,69	28,55
17-08-2022	335.197	-4,79%	29,64	28,33	29,65	28,60
16-08-2022	416.617	-4,94%	31,33	29,51	31,33	30,02
15-08-2022	326.693	0,10%	31,34	30,58	31,85	31,58
12-08-2022	318.474	1,15%	31,28	30,935	31,77	31,55
11-08-2022	544.757	-5,69%	33,45	31,05	35,24	31,19
10-08-2022	443.741	5,18%	32,49	31,84	33,24	33,07
09-08-2022	399.449	-4,18%	32,68	31,0262	32,68	31,44
08-08-2022	823.646	-2,29%	34,37	32,72	34,43	32,81
05-08-2022	1.107.837	-3,26%	33,41	29,90	33,79	33,58
04-08-2022	483.712	-1,21%	33,27	33,20	34,72	32,67
03-08-2022	351.907	5,15%	32,00	31,62	33,19	33,07
02-08-2022	238.598	1,88%	30,48	30,32	31,90	31,45
01-08-2022	241.748	-1,37%	31,07	30,51	31,86	30,87
29-07-2022	236.996	-2,61%	31,97	31,26	32,4789	31,30
28-07-2022	238.863	-0,09%	32,02	31,2501	32,6988	32,14
27-07-2022	245.011	2,13%	31,95	31,51	32,43	32,17
26-07-2022	310.162	-0,22%	31,78	30,815	32,115	31,47