SCYNEXIS Inc (SCYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	80.942	0,00%	1,71	1,68	1,737	1,70
27-02-2024	89.504	-1,74%	1,74	1,69	1,74	1,69
26-02-2024	77.277	2,38%	1,68	1,68	1,7784	1,72
23-02-2024	79.660	3,03%	1,74	1,61	1,70	1,70
22-02-2024	137.249	-2,94%	1,74	1,61	1,74	1,65
21-02-2024	167.992	-3,96%	1,79	1,6699	1,79	1,70
20-02-2024	99.303	2,91%	1,73	1,72	1,78	1,77
19-02-2024	144.654	0,00%	1,62	1,58	1,765	1,72
16-02-2024	144.654	-5,50%	1,62	1,58	1,765	1,72
15-02-2024	212.471	-1,65%	1,81	1,77	1,825	1,79
14-02-2024	67.294	1,11%	1,81	1,7901	1,835	1,82
13-02-2024	92.125	-0,55%	1,81	1,79	1,825	1,80
12-02-2024	142.167	-5,97%	1,90	1,81	1,91	1,81
09-02-2024	224.139	0,00%	1,91	1,91	1,97	1,92
08-02-2024	87.829	-3,75%	2,01	1,915	2,01	1,925
07-02-2024	163.971	0,25%	2,02	1,9699	2,02	2,00
06-02-2024	137.198	-2,68%	2,09	1,97	2,1184	1,995
05-02-2024	101.371	-4,21%	2,09	2,05	2,16	2,05
02-02-2024	251.620	-1,42%	1,92	2,01	2,14	2,08
01-02-2024	96.038	2,43%	1,92	2,084	2,14	2,11
31-01-2024	102.971	5,37%	1,92	1,90	2,15	2,06
30-01-2024	64.385	0,26%	1,98	1,87	1,98	1,955
29-01-2024	98.488	4,84%	1,85	1,85	1,98	1,95
26-01-2024	95.029	2,76%	1,80	1,7999	1,92	1,86
25-01-2024	58.069	-1,36%	1,85	1,79	1,85	1,81
24-01-2024	52.847	-2,39%	1,92	1,81	1,89	1,835
23-01-2024	51.401	2,17%	1,85	1,845	1,8987	1,88
22-01-2024	51.221	1,04%	1,82	1,805	1,85	1,8491
19-01-2024	81.487	-3,18%	1,89	1,81	1,89	1,83
18-01-2024	149.922	0,54%	1,89	1,87	1,99	1,88
17-01-2024	54.334	-1,58%	1,87	1,84	1,87	1,87
16-01-2024	84.079	-4,04%	1,97	1,87	1,97	1,90
15-01-2024	52.581	-1,00%	2,02	1,97	2,05	1,98
12-01-2024	52.581	-1,00%	2,02	1,97	2,05	1,98
11-01-2024	43.872	-1,96%	2,02	1,9501	2,0293	2,00
10-01-2024	53.607	3,03%	1,99	1,93	2,05	2,04
09-01-2024	37.382	-1,98%	1,99	1,965	2,02	1,98
08-01-2024	94.574	6,88%	1,90	1,8877	2,02	2,02
05-01-2024	95.295	-2,58%	1,94	1,92	1,94	1,89
04-01-2024	410.983	-1,02%	2,00	1,91	2,03	1,94
03-01-2024	409.527	-11,99%	1,99	1,85	2,025	1,945
02-01-2024	128.091	-1,01%	2,29	2,19	2,29	2,2075
29-12-2023	426.002	2,77%	2,23	2,12	2,36	2,23
28-12-2023	181.078	9,05%	1,93	1,9043	2,18	2,17
27-12-2023	222.981	4,19%	1,93	1,9043	2,00	1,99
26-12-2023	207.062	2,69%	1,88	1,84	1,9415	1,91
22-12-2023	154.628	-2,14%	1,87	1,82	1,9201	1,83
21-12-2023	100.442	1,08%	1,64	1,831	1,90	1,87
20-12-2023	131.317	-2,63%	1,64	1,85	1,901	1,85
19-12-2023	252.837	11,77%	1,64	1,72	1,97	1,90
18-12-2023	187.986	5,94%	1,64	1,625	1,71	1,695
15-12-2023	116.419	-3,61%	1,64	1,615	1,72	1,60
14-12-2023	99.451	-0,60%	1,61	1,675	1,685	1,66
13-12-2023	89.656	2,45%	1,61	1,605	1,685	1,67
12-12-2023	159.097	-2,40%	1,64	1,63	1,67	1,63
11-12-2023	86.849	-0,60%	1,66	1,6301	1,69	1,67
08-12-2023	87.430	-1,18%	1,69	1,66	1,73	1,68
07-12-2023	73.117	1,19%	1,66	1,65	1,7165	1,70
06-12-2023	63.140	-1,18%	1,69	1,68	1,75	1,68
05-12-2023	84.544	-2,30%	1,65	1,68	1,77	1,70
04-12-2023	87.620	1,16%	1,65	1,691	1,78	1,74
01-12-2023	339.383	2,38%	1,65	1,61	1,725	1,72
30-11-2023	175.346	7,69%	1,56	1,56	1,69	1,68
29-11-2023	172.531	-1,89%	1,65	1,55	1,60	1,56
28-11-2023	180.399	-3,64%	1,65	1,5808	1,651	1,59
27-11-2023	132.158	-0,60%	1,64	1,64	1,70	1,65
24-11-2023	45.618	2,32%	1,63	1,63	1,685	1,6575
23-11-2023	59.927	-3,03%	1,64	1,60	1,6801	1,60
22-11-2023	59.427	-1,82%	1,64	1,60	1,6801	1,62
21-11-2023	74.098	0,00%	1,64	1,62	1,68	1,65
20-11-2023	247.720	1,85%	1,62	1,54	1,66	1,65
17-11-2023	143.039	2,53%	1,60	1,56	1,67	1,62
16-11-2023	289.199	-5,42%	1,62	1,48	1,66	1,57
15-11-2023	244.763	-2,92%	1,70	1,6501	1,72	1,66
14-11-2023	140.750	-0,29%	1,72	1,67	1,805	1,71
13-11-2023	88.454	0,59%	1,69	1,69	1,7799	1,715
10-11-2023	161.257	0,89%	1,84	1,66	1,71	1,705
09-11-2023	201.718	-8,38%	1,84	1,69	1,84	1,695
08-11-2023	162.913	-0,54%	1,86	1,78	1,875	1,85
07-11-2023	107.296	5,68%	1,76	1,76	1,875	1,86
06-11-2023	150.972	-6,38%	1,92	1,755	1,92	1,76
03-11-2023	117.065	4,44%	1,84	1,84	1,95	1,88
02-11-2023	68.916	1,12%	1,79	1,76	1,85	1,80
01-11-2023	122.630	-6,35%	1,89	1,72	1,89	1,77
31-10-2023	133.657	9,25%	1,67	1,67	1,94	1,89
30-10-2023	49.112	1,77%	1,73	1,67	1,76	1,73
27-10-2023	41.771	-0,58%	1,73	1,70	1,7379	1,7001
26-10-2023	111.690	-1,16%	1,64	1,69	1,785	1,71
25-10-2023	131.813	4,53%	1,64	1,625	1,7588	1,73
24-10-2023	229.578	-3,78%	1,77	1,625	1,775	1,655
23-10-2023	209.138	-7,53%	1,80	1,71	1,825	1,72
20-10-2023	931.229	-6,00%	1,93	1,61	1,935	1,88
19-10-2023	142.158	-4,76%	2,16	1,98	2,16	2,00
18-10-2023	90.025	-3,67%	2,08	2,085	2,16	2,10
17-10-2023	92.487	4,81%	2,08	2,07	2,21	2,18
16-10-2023	169.001	6,12%	1,98	1,98	2,10	2,08
13-10-2023	145.776	-2,00%	2,14	1,9294	2,01	1,96
12-10-2023	249.733	-7,64%	2,14	1,96	2,14	1,995
11-10-2023	119.215	-0,92%	2,20	2,125	2,25	2,16
10-10-2023	185.727	2,35%	2,11	2,05	2,215	2,18