SCYNEXIS Inc (SCYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	129.422	0,00%	2,80	2,7901	2,87	2,81
19/05/2023	136.191	-2,09%	2,85	2,7407	2,855	2,81
18/05/2023	142.528	0,35%	2,86	2,81	2,92	2,87
17/05/2023	111.919	-2,06%	2,92	2,77	2,92	2,86
16/05/2023	185.696	3,60%	2,74	2,70	2,925	2,88
15/05/2023	156.357	0,00%	2,79	2,7113	2,805	2,78
12/05/2023	517.345	1,09%	2,79	2,6488	2,82	2,78
11/05/2023	747.784	-4,84%	2,85	2,66	2,905	2,75
10/05/2023	154.848	-1,70%	2,92	2,87	2,93	2,89
09/05/2023	104.570	-1,34%	2,96	2,94	3,00	2,94
08/05/2023	315.091	-0,33%	3,00	2,95	3,168	2,98
05/05/2023	306.422	-1,32%	3,07	2,95	3,07	2,99
04/05/2023	390.756	-0,66%	3,08	2,98	3,225	3,03
03/05/2023	104.858	0,00%	3,05	2,98	3,10	3,05
02/05/2023	139.166	-1,61%	3,06	2,99	3,07	3,05
01/05/2023	269.086	-1,59%	3,15	3,01	3,22	3,10
28/04/2023	389.622	2,94%	3,01	3,01	3,305	3,15
27/04/2023	246.931	2,00%	3,01	2,90	3,06	3,06
26/04/2023	329.461	3,17%	2,87	2,84	3,065	2,93
25/04/2023	369.983	-5,96%	3,00	2,80	3,00	2,84
24/04/2023	288.016	-4,73%	3,21	3,00	3,23	3,02
21/04/2023	194.337	0,96%	3,13	3,10	3,24	3,17
20/04/2023	186.591	-1,57%	3,18	3,10	3,24	3,14
19/04/2023	397.238	-1,54%	3,18	3,13	3,39	3,19
18/04/2023	335.766	2,21%	3,19	3,045	3,25	3,24
17/04/2023	654.751	0,96%	3,14	3,115	3,3158	3,17
14/04/2023	475.933	3,63%	3,03	2,97	3,2006	3,14
13/04/2023	766.807	-1,62%	3,08	2,97	3,3683	3,03
12/04/2023	474.518	-5,23%	3,27	3,05	3,27	3,08
11/04/2023	343.779	-1,52%	3,30	3,2324	3,39	3,25
10/04/2023	988.084	-4,90%	3,46	3,12	3,47	3,30
06/04/2023	1.033.693	-2,53%	3,58	3,41	3,7985	3,47
05/04/2023	940.975	1,14%	3,39	3,26	3,74	3,56
04/04/2023	1.511.406	-4,09%	3,72	3,37	3,8367	3,52
03/04/2023	3.776.591	19,33%	3,03	3,03	3,80	3,58
31/03/2023	4.200.034	2,04%	3,04	2,65	3,10	3,00
30/03/2023	20.070.581	75,45%	2,87	2,42	2,97	2,93
29/03/2023	135.249	-8,24%	1,85	1,60	1,85	1,67
28/03/2023	143.158	5,20%	1,64	1,63	1,83	1,82
27/03/2023	389.818	-7,49%	1,90	1,5408	1,90	1,73
24/03/2023	382.841	3,60%	1,75	1,75	1,9587	1,87
23/03/2023	1.451.348	-9,75%	2,20	1,51	2,20	1,805
22/03/2023	6.820.783	28,21%	1,68	1,68	2,28	2,00
21/03/2023	520.906	35,65%	1,22	1,22	1,59	1,56
20/03/2023	19.018	0,00%	1,19	1,15	1,1949	1,15
17/03/2023	80.653	-10,16%	1,27	1,15	1,30	1,15
16/03/2023	19.307	0,00%	1,27	1,25	1,31	1,28
15/03/2023	24.411	-2,29%	1,28	1,25	1,33	1,28
14/03/2023	37.810	1,55%	1,32	1,31	1,3999	1,31
13/03/2023	70.394	-3,01%	1,38	1,24	1,39	1,29
10/03/2023	97.458	-12,50%	1,55	1,33	1,55	1,33
09/03/2023	56.702	-7,32%	1,62	1,495	1,67	1,52
08/03/2023	20.497	-2,38%	1,71	1,64	1,71	1,64
07/03/2023	28.949	-0,59%	1,67	1,685	1,81	1,68
06/03/2023	32.392	-3,98%	1,78	1,662	1,79	1,69
03/03/2023	94.219	1,73%	1,73	1,60	1,78	1,76
02/03/2023	85.050	0,00%	1,75	1,67	1,8826	1,73
01/03/2023	488.320	16,11%	1,60	1,59	2,00	1,73
28/02/2023	25.677	1,36%	1,48	1,48	1,585	1,49
27/02/2023	10.641	0,69%	1,47	1,47	1,53	1,47
24/02/2023	18.145	-2,67%	1,50	1,46	1,56	1,46
23/02/2023	29.897	-1,32%	1,50	1,50	1,5623	1,50
22/02/2023	13.946	-1,30%	1,54	1,52	1,56	1,52
21/02/2023	32.062	0,33%	1,55	1,5322	1,59	1,54
20/02/2023	23.424	-0,33%	1,53	1,53	1,57	1,535
17/02/2023	23.424	-0,33%	1,53	1,53	1,57	1,535
16/02/2023	18.855	-3,15%	1,56	1,54	1,59	1,54
15/02/2023	16.213	2,58%	1,55	1,55	1,60	1,59
14/02/2023	62.480	-0,96%	1,56	1,54	1,6299	1,55
13/02/2023	24.344	-0,64%	1,59	1,56	1,59	1,565
10/02/2023	29.209	1,61%	1,56	1,5584	1,58	1,575
09/02/2023	26.354	-3,13%	1,59	1,53	1,63	1,55
08/02/2023	29.257	1,91%	1,57	1,5438	1,63	1,60
07/02/2023	52.102	-2,48%	1,56	1,56	1,61	1,57
06/02/2023	78.161	-4,17%	1,65	1,60	1,674	1,61
03/02/2023	31.689	-3,45%	1,73	1,68	1,736	1,68
02/02/2023	55.481	1,75%	1,75	1,71	1,79	1,74
01/02/2023	85.087	-6,81%	1,74	1,70	1,88	1,71
31/01/2023	79.734	4,86%	1,73	1,73	1,84	1,835
30/01/2023	62.076	0,00%	1,76	1,6727	1,76	1,75
27/01/2023	30.264	0,00%	1,74	1,72	1,78	1,75
26/01/2023	21.489	2,34%	1,75	1,7218	1,80	1,75
25/01/2023	42.668	1,18%	1,68	1,68	1,7293	1,71
24/01/2023	40.072	-0,59%	1,70	1,66	1,73	1,69
23/01/2023	28.554	0,59%	1,68	1,6601	1,75	1,70
20/01/2023	9.794	3,68%	1,67	1,645	1,70	1,69
19/01/2023	45.324	-3,55%	1,69	1,61	1,69	1,63
18/01/2023	21.006	-6,63%	1,82	1,69	1,845	1,69
17/01/2023	55.175	-3,72%	1,87	1,74	1,91	1,81
16/01/2023	61.898	2,73%	1,83	1,82	2,00	1,88
13/01/2023	61.898	2,73%	1,83	1,82	2,00	1,88
12/01/2023	53.793	2,24%	1,84	1,7906	1,85	1,83
11/01/2023	54.563	0,56%	1,69	1,69	1,84	1,79
10/01/2023	42.936	6,59%	1,65	1,65	1,79	1,78
09/01/2023	43.518	1,21%	1,68	1,66	1,75	1,67
06/01/2023	82.886	3,77%	1,55	1,5401	1,705	1,65
05/01/2023	37.545	0,63%	1,58	1,53	1,60	1,59
04/01/2023	89.006	9,72%	1,45	1,45	1,5819	1,58
03/01/2023	60.382	-7,69%	1,58	1,43	1,61	1,44
02/01/2023	175.841	11,26%	1,43	1,42	1,56	1,63