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
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
20/09/2024	714.856	-4,75%	20,73	19,71	20,73	19,85
19/09/2024	238.465	5,68%	20,37	19,90	21,35	20,84
18/09/2024	295.526	0,51%	19,58	19,50	20,60	19,72
17/09/2024	228.123	-1,21%	20,06	19,59	20,25	19,62
16/09/2024	266.765	-4,20%	20,75	19,80	20,75	19,86
13/09/2024	367.445	0,68%	20,83	20,18	20,83	20,73
12/09/2024	166.241	0,05%	20,57	20,18	21,15	20,59
11/09/2024	169.781	1,38%	20,14	19,645	20,60	20,58
10/09/2024	121.474	1,10%	20,17	19,83	20,31	20,30
09/09/2024	184.426	-2,05%	20,45	19,88	20,50	20,08
06/09/2024	200.841	-0,10%	20,61	20,06	20,78	20,50
05/09/2024	190.229	0,84%	20,37	20,03	20,68	20,52
04/09/2024	169.566	-0,93%	20,40	20,26	21,10	20,35
03/09/2024	313.554	-2,33%	20,66	20,37	21,52	20,54
30/08/2024	199.414	-0,80%	21,39	20,79	21,42	21,03
29/08/2024	194.916	3,62%	20,70	20,70	21,97	21,20
28/08/2024	137.019	-0,75%	20,49	20,17	20,59	20,46
27/08/2024	135.003	-1,13%	20,69	20,39	20,80	20,615
26/08/2024	202.349	4,93%	20,01	19,88	20,86	20,85
23/08/2024	181.613	1,95%	19,81	19,50	20,29	19,87
22/08/2024	162.937	-2,99%	20,21	19,35	20,21	19,49
21/08/2024	231.859	-1,90%	20,44	19,70	20,51	20,09
20/08/2024	189.319	1,49%	20,23	20,12	20,69	20,48
19/08/2024	337.257	2,23%	19,80	19,63	20,33	20,18
16/08/2024	221.869	-3,71%	20,60	19,56	20,60	19,74
15/08/2024	253.768	7,89%	19,72	19,72	21,17	20,50
14/08/2024	202.525	-4,57%	20,03	18,87	20,03	19,00
13/08/2024	338.893	6,93%	18,79	18,50	20,00	19,91
12/08/2024	188.442	-1,53%	18,83	18,46	18,91	18,62
09/08/2024	233.919	-1,97%	19,51	18,77	19,64	18,91
08/08/2024	204.564	6,87%	18,25	18,14	19,33	19,29
07/08/2024	300.957	-5,94%	19,67	18,02	19,67	18,05
06/08/2024	281.924	0,89%	19,20	18,92	19,60	19,19
05/08/2024	476.509	-6,03%	18,74	18,55	19,58	19,02
02/08/2024	644.807	-10,44%	21,66	19,99	21,89	20,24
01/08/2024	665.864	1,44%	24,32	21,61	24,72	22,60
31/07/2024	348.348	-1,28%	22,56	21,88	23,11	22,28
30/07/2024	293.908	1,44%	22,40	21,73	22,765	22,57
29/07/2024	230.240	-0,76%	22,48	22,08	22,77	22,25
26/07/2024	195.322	0,58%	22,81	22,06	22,96	22,42
25/07/2024	398.751	2,06%	21,77	21,53	23,17	22,29
24/07/2024	201.393	-3,66%	22,43	21,60	22,76	21,84
23/07/2024	262.377	-2,33%	22,87	22,495	23,20	22,67
22/07/2024	249.997	8,61%	21,90	21,425	23,24	23,21
19/07/2024	222.549	-1,93%	21,88	21,16	21,92	21,37
18/07/2024	247.285	-5,96%	22,96	21,48	23,04	21,79
17/07/2024	293.572	-3,54%	23,49	23,115	24,55	23,17
16/07/2024	326.895	5,86%	23,02	22,87	24,23	24,02
15/07/2024	303.871	1,29%	22,59	22,30	23,00	22,69
12/07/2024	261.239	3,90%	21,89	21,87	22,66	22,40
11/07/2024	324.785	4,76%	21,27	20,96	21,76	21,56
10/07/2024	192.870	0,34%	20,55	20,05	20,70	20,58
09/07/2024	243.023	-3,21%	21,04	20,24	21,09	20,51
08/07/2024	268.871	2,32%	21,16	20,84	21,78	21,19