SCYNEXIS Inc (SCYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	175.841	11,26%	1,43	1,42	1,56	1,63
29/12/2022	55.083	0,34%	1,45	1,45	1,52	1,465
28/12/2022	97.109	-3,95%	1,45	1,445	1,54	1,46
27/12/2022	113.951	-2,56%	1,53	1,492	1,545	1,52
23/12/2022	62.442	-3,07%	1,60	1,55	1,60	1,5509
22/12/2022	113.867	-8,05%	1,70	1,5432	1,7227	1,60
21/12/2022	91.516	2,35%	1,71	1,71	1,9299	1,74
20/12/2022	104.413	-5,29%	1,81	1,63	1,811	1,70
19/12/2022	89.680	-6,51%	1,90	1,78	1,9099	1,795
16/12/2022	54.978	-2,54%	1,95	1,89	2,06	1,92
15/12/2022	58.701	-4,37%	2,01	1,96	2,06	1,97
14/12/2022	115.478	-4,19%	2,15	2,05	2,19	2,06
13/12/2022	41.188	1,42%	2,18	2,11	2,2199	2,15
12/12/2022	109.779	0,00%	2,07	2,07	2,259	2,12
09/12/2022	239.183	13,37%	1,85	1,86	2,28	2,12
08/12/2022	31.271	2,19%	1,85	1,81	1,91	1,87
07/12/2022	62.304	0,55%	1,87	1,81	1,98	1,83
06/12/2022	961.015	-17,73%	2,10	1,81	2,1301	1,81
05/12/2022	304.960	-8,26%	2,13	2,00	2,35	2,11
02/12/2022	332.974	6,98%	2,13	2,13	2,31	2,30
01/12/2022	876.031	-8,90%	2,44	2,05	2,3197	2,15
30/11/2022	516.201	-0,84%	2,44	2,25	2,4293	2,36
29/11/2022	541.172	-4,80%	2,42	2,3493	2,47	2,38
28/11/2022	207.974	0,00%	2,42	2,42	2,475	2,45
25/11/2022	86.884	-0,41%	2,43	2,43	2,47	2,45
24/11/2022	226.164	-0,41%	2,43	2,4128	2,47	2,45
23/11/2022	226.164	-0,41%	2,43	2,4128	2,47	2,45
22/11/2022	341.244	-1,21%	2,56	2,40	2,49	2,46
21/11/2022	531.213	9,69%	2,27	2,27	2,52	2,49
18/11/2022	929.480	10,78%	1,97	2,07	2,34	2,26
17/11/2022	422.992	-2,86%	1,97	1,99	2,0845	2,04
16/11/2022	205.075	1,00%	1,97	1,99	2,05	2,02
15/11/2022	264.112	3,57%	1,97	1,9826	2,04	2,03
14/11/2022	29.611	0,51%	1,97	1,96	2,05	1,96
11/11/2022	66.403	3,14%	1,91	1,91	1,99	1,97
10/11/2022	101.212	5,56%	2,28	1,8517	1,9699	1,90
09/11/2022	235.936	-20,50%	2,28	1,7601	2,25	1,7808
08/11/2022	29.308	0,45%	2,28	2,2001	2,25	2,24
07/11/2022	24.040	-0,45%	2,25	2,21	2,3082	2,20
04/11/2022	58.790	-2,66%	2,36	2,17	2,2999	2,20
03/11/2022	55.987	2,73%	2,36	2,20	2,31	2,26
02/11/2022	36.221	-1,35%	2,36	2,19	2,27	2,20
01/11/2022	36.533	-4,29%	2,36	2,23	2,43	2,23
31/10/2022	84.896	-4,54%	2,41	2,29	2,45	2,3101
28/10/2022	36.161	-0,06%	2,43	2,40	2,47	2,4285
27/10/2022	53.617	-1,02%	2,44	2,4201	2,5356	2,43
26/10/2022	127.569	5,15%	2,22	2,36	2,5218	2,45
25/10/2022	154.747	5,86%	2,22	2,22	2,3699	2,35
24/10/2022	123.028	-7,11%	2,91	2,22	2,4082	2,22
21/10/2022	60.549	-10,63%	2,91	2,35	2,545	2,395
20/10/2022	185.038	-17,33%	2,91	2,48	2,9499	2,48
19/10/2022	24.605	0,69%	2,86	2,8601	2,9894	2,94
18/10/2022	39.332	2,84%	2,86	2,87	2,9344	2,90
17/10/2022	45.903	2,55%	2,78	2,7693	2,87	2,82
14/10/2022	28.244	-1,43%	2,75	2,73	2,81	2,75
13/10/2022	68.404	-0,71%	2,75	2,695	2,85	2,79
12/10/2022	63.994	3,35%	2,71	2,71	2,84	2,78
11/10/2022	95.082	5,49%	2,60	2,5433	2,90	2,69
10/10/2022	30.393	-0,73%	2,55	2,5106	2,60	2,571
07/10/2022	23.313	2,37%	2,63	2,5063	2,59	2,59
06/10/2022	17.522	-1,37%	2,54	2,52	2,63	2,53
05/10/2022	12.669	5,12%	2,54	2,53	2,63	2,565
04/10/2022	54.461	4,30%	2,46	2,42	2,58	2,545
03/10/2022	56.710	1,67%	2,63	2,40	2,63	2,44
30/09/2022	35.784	2,56%	2,32	2,3502	2,56	2,40
29/09/2022	80.204	0,00%	2,30	2,25	2,37	2,33
28/09/2022	101.276	1,75%	2,30	2,23	2,45	2,33
27/09/2022	30.828	-1,28%	2,41	2,29	2,43	2,31
26/09/2022	44.230	-0,85%	2,44	2,29	2,45	2,34
23/09/2022	58.996	-4,07%	2,44	2,3201	2,44	2,36
22/09/2022	67.180	-3,14%	2,52	2,40	2,55	2,47
21/09/2022	27.182	-1,54%	2,57	2,51	2,575	2,55
20/09/2022	37.257	-4,43%	2,66	2,53	2,70	2,59
19/09/2022	96.181	-6,87%	2,81	2,65	2,8499	2,71
16/09/2022	72.051	1,39%	2,85	2,755	2,92	2,91
15/09/2022	75.704	-2,05%	2,90	2,83	2,95	2,87
14/09/2022	78.405	5,02%	2,79	2,73	2,97	2,93
13/09/2022	72.292	2,95%	2,74	2,66	2,80	2,7899
12/09/2022	53.306	6,69%	2,56	2,55	2,78	2,71
09/09/2022	29.640	6,00%	2,53	2,5244	2,63	2,65
08/09/2022	28.503	2,88%	2,43	2,4481	2,5499	2,50
07/09/2022	27.586	4,27%	2,31	2,34	2,46	2,44
06/09/2022	30.398	-4,10%	2,46	2,34	2,4874	2,34
05/09/2022	22.219	-0,81%	2,46	2,4101	2,50	2,44
02/09/2022	22.219	-0,81%	2,46	2,4101	2,50	2,44
01/09/2022	57.117	-2,77%	2,48	2,39	2,55	2,46
31/08/2022	29.057	-0,39%	2,55	2,51	2,57	2,53
30/08/2022	32.431	-2,70%	2,63	2,50	2,6227	2,52
29/08/2022	50.212	3,19%	2,46	2,45	2,62	2,59
26/08/2022	135.939	-7,20%	2,70	2,33	2,7112	2,515
25/08/2022	44.913	0,74%	2,68	2,68	2,799	2,71
24/08/2022	17.396	0,00%	2,69	2,68	2,74	2,70
23/08/2022	41.984	2,70%	2,59	2,6001	2,71	2,66
22/08/2022	50.503	-5,47%	2,95	2,58	2,72	2,59
19/08/2022	37.416	-2,84%	2,95	2,72	2,83	2,74
18/08/2022	53.012	-4,78%	2,95	2,78	2,95	2,79
17/08/2022	72.878	1,38%	2,91	2,82	2,95	2,93
16/08/2022	57.179	-1,02%	2,92	2,89	2,99	2,90
15/08/2022	104.241	1,05%	2,80	2,70	3,00	2,90
12/08/2022	66.447	5,90%	2,72	2,72	2,90	2,87