Sensus HealthCare Inc (SRTS)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
48.312 |
0,00%
|
5,85
|
5,58
|
5,85
|
5,80
|
17-07-2024 |
48.312 |
-3,17%
|
5,85
|
5,58
|
5,85
|
5,80
|
16-07-2024 |
31.302 |
-0,66%
|
6,08
|
5,90
|
6,09
|
5,99
|
15-07-2024 |
57.049 |
-2,27%
|
6,17
|
5,89
|
6,21
|
6,03
|
12-07-2024 |
58.984 |
8,44%
|
5,80
|
5,73
|
6,295
|
6,17
|
11-07-2024 |
53.768 |
5,18%
|
5,46
|
5,43
|
5,93
|
5,69
|
10-07-2024 |
11.506 |
-0,19%
|
5,43
|
5,34
|
5,505
|
5,41
|
09-07-2024 |
23.562 |
-4,41%
|
5,71
|
5,36
|
5,71
|
5,42
|
08-07-2024 |
31.677 |
5,98%
|
5,39
|
5,27
|
5,77
|
5,67
|
05-07-2024 |
19.611 |
5,52%
|
5,09
|
5,09
|
5,47
|
5,35
|
04-07-2024 |
13.291 |
0,00%
|
4,83
|
4,83
|
5,09
|
5,07
|
03-07-2024 |
13.291 |
2,84%
|
4,83
|
4,83
|
5,09
|
5,07
|
02-07-2024 |
28.267 |
-1,10%
|
4,98
|
4,77
|
4,99
|
4,93
|
01-07-2024 |
39.473 |
-6,47%
|
5,32
|
4,93
|
5,32
|
4,985
|
28-06-2024 |
43.114 |
1,72%
|
5,32
|
5,15
|
5,40
|
5,33
|
27-06-2024 |
35.398 |
4,18%
|
5,04
|
5,04
|
5,31
|
5,24
|
26-06-2024 |
55.401 |
3,29%
|
4,85
|
4,67
|
5,14
|
5,03
|
25-06-2024 |
26.937 |
-1,82%
|
4,95
|
4,85
|
5,08
|
4,87
|
24-06-2024 |
40.454 |
-5,16%
|
5,18
|
4,92
|
5,25
|
4,96
|
21-06-2024 |
38.039 |
0,77%
|
5,16
|
5,10
|
5,29
|
5,23
|
20-06-2024 |
20.579 |
0,58%
|
5,14
|
5,095
|
5,22
|
5,19
|
19-06-2024 |
26.409 |
0,00%
|
5,22
|
5,16
|
5,38
|
5,16
|
18-06-2024 |
26.409 |
-2,64%
|
5,22
|
5,16
|
5,38
|
5,16
|
17-06-2024 |
98.701 |
-1,89%
|
5,28
|
5,10
|
5,39
|
5,20
|
14-06-2024 |
67.791 |
-1,49%
|
5,44
|
5,21
|
5,4733
|
5,30
|
13-06-2024 |
376.999 |
-1,28%
|
5,44
|
5,00
|
5,5717
|
5,38
|
12-06-2024 |
121.348 |
-4,39%
|
5,50
|
5,40
|
5,85
|
5,45
|
11-06-2024 |
92.700 |
4,02%
|
5,50
|
5,41
|
5,82
|
5,70
|
10-06-2024 |
204.081 |
-0,54%
|
5,50
|
5,28
|
5,65
|
5,48
|
07-06-2024 |
370.443 |
-9,08%
|
6,03
|
5,469
|
6,0699
|
5,51
|
06-06-2024 |
420.406 |
5,58%
|
5,54
|
5,74
|
6,37
|
6,06
|
05-06-2024 |
168.250 |
4,28%
|
5,54
|
5,435
|
5,74
|
5,73
|
04-06-2024 |
96.339 |
-0,09%
|
5,50
|
5,4101
|
5,77
|
5,495
|
03-06-2024 |
106.199 |
0,55%
|
5,38
|
5,29
|
5,6844
|
5,45
|
31-05-2024 |
111.908 |
-4,06%
|
5,69
|
5,40
|
5,698
|
5,43
|
30-05-2024 |
96.130 |
0,36%
|
6,17
|
5,53
|
5,85
|
5,66
|
29-05-2024 |
111.560 |
3,88%
|
6,17
|
5,45
|
5,7799
|
5,62
|
28-05-2024 |
440.511 |
-11,31%
|
6,17
|
5,262
|
6,19
|
5,41
|
27-05-2024 |
48.797 |
0,00%
|
5,96
|
5,83
|
6,29
|
6,10
|
24-05-2024 |
48.797 |
4,63%
|
5,96
|
5,83
|
6,29
|
6,10
|
23-05-2024 |
145.218 |
1,46%
|
5,83
|
5,7568
|
6,13
|
5,915
|
22-05-2024 |
136.407 |
-1,85%
|
5,97
|
5,7818
|
6,10
|
5,83
|
21-05-2024 |
260.912 |
-5,11%
|
5,97
|
5,772
|
6,44
|
5,94
|
20-05-2024 |
295.700 |
5,57%
|
5,97
|
5,93
|
6,34
|
6,26
|
17-05-2024 |
270.572 |
-7,63%
|
6,43
|
5,84
|
6,55
|
5,93
|
16-05-2024 |
290.187 |
4,56%
|
5,29
|
6,00
|
6,445
|
6,42
|
15-05-2024 |
617.902 |
14,92%
|
5,29
|
5,25
|
6,205
|
6,0909
|
14-05-2024 |
490.452 |
-1,85%
|
5,37
|
5,15
|
5,70
|
5,30
|
13-05-2024 |
1.568.635 |
4,16%
|
5,37
|
5,15
|
5,85
|
5,51
|
10-05-2024 |
13.399.591 |
38,06%
|
4,82
|
4,37
|
5,45
|
5,26
|
09-05-2024 |
101.344 |
0,26%
|
3,90
|
3,70
|
3,9309
|
3,84
|
08-05-2024 |
89.069 |
1,32%
|
3,77
|
3,70
|
3,93
|
3,83
|
07-05-2024 |
159.772 |
3,72%
|
3,80
|
3,78
|
4,16
|
3,90
|
06-05-2024 |
65.137 |
3,01%
|
3,68
|
3,61
|
3,9095
|
3,76
|
03-05-2024 |
97.427 |
-4,40%
|
3,76
|
3,53
|
3,9999
|
3,69
|
02-05-2024 |
122.990 |
6,93%
|
3,76
|
3,55
|
3,90
|
3,86
|
01-05-2024 |
48.504 |
-3,99%
|
3,76
|
3,53
|
3,76
|
3,61
|
30-04-2024 |
110.645 |
10,91%
|
3,41
|
3,41
|
3,807
|
3,76
|
29-04-2024 |
23.416 |
-0,59%
|
3,42
|
3,37
|
3,51
|
3,39
|
26-04-2024 |
30.436 |
2,40%
|
3,35
|
3,35
|
3,46
|
3,41
|
25-04-2024 |
17.922 |
0,91%
|
3,40
|
3,31
|
3,48
|
3,33
|
24-04-2024 |
12.388 |
-3,53%
|
3,40
|
3,27
|
3,54
|
3,28
|
23-04-2024 |
29.822 |
1,18%
|
3,40
|
3,32
|
3,55
|
3,43
|
22-04-2024 |
18.956 |
3,04%
|
3,33
|
3,16
|
3,42
|
3,39
|
19-04-2024 |
55.787 |
1,85%
|
3,25
|
3,2415
|
3,39
|
3,31
|
18-04-2024 |
21.559 |
0,00%
|
3,20
|
3,22
|
3,355
|
3,25
|
17-04-2024 |
73.334 |
1,88%
|
3,20
|
3,1501
|
3,25
|
3,26
|
16-04-2024 |
62.114 |
0,00%
|
3,20
|
3,09
|
3,26
|
3,20
|
15-04-2024 |
152.741 |
-5,33%
|
3,17
|
3,18
|
3,585
|
3,20
|
12-04-2024 |
95.591 |
7,64%
|
3,17
|
3,17
|
3,36
|
3,38
|
11-04-2024 |
34.393 |
-6,27%
|
3,40
|
3,135
|
3,378
|
3,14
|
10-04-2024 |
45.689 |
-2,90%
|
3,43
|
3,31
|
3,47
|
3,35
|
09-04-2024 |
56.241 |
-3,63%
|
3,43
|
3,3601
|
3,61
|
3,45
|
08-04-2024 |
41.617 |
6,09%
|
3,43
|
3,33
|
3,68
|
3,66
|
05-04-2024 |
19.816 |
0,29%
|
3,43
|
3,35
|
3,4703
|
3,45
|
04-04-2024 |
29.140 |
-2,83%
|
3,43
|
3,44
|
3,65
|
3,44
|
03-04-2024 |
22.370 |
2,88%
|
3,43
|
3,43
|
3,59
|
3,57
|
02-04-2024 |
61.668 |
-8,44%
|
3,85
|
3,20
|
3,68
|
3,47
|
01-04-2024 |
72.530 |
-0,26%
|
3,85
|
3,65
|
3,99
|
3,79
|
28-03-2024 |
39.874 |
-3,06%
|
3,87
|
3,80
|
3,93
|
3,80
|
27-03-2024 |
31.138 |
-2,01%
|
3,99
|
3,90
|
4,02
|
3,91
|
26-03-2024 |
105.708 |
6,12%
|
3,77
|
3,77
|
4,01
|
3,99
|
25-03-2024 |
68.726 |
0,00%
|
3,77
|
3,65
|
3,80
|
3,77
|
22-03-2024 |
91.615 |
-1,05%
|
3,83
|
3,70
|
3,83
|
3,77
|
21-03-2024 |
87.654 |
4,09%
|
3,68
|
3,65
|
3,85
|
3,82
|
20-03-2024 |
116.706 |
-4,68%
|
3,87
|
3,6501
|
3,9064
|
3,67
|
19-03-2024 |
95.489 |
6,94%
|
3,65
|
3,626
|
3,95
|
3,85
|
18-03-2024 |
53.024 |
2,27%
|
3,70
|
3,41
|
3,65
|
3,60
|
15-03-2024 |
187.978 |
-4,87%
|
3,70
|
3,41
|
4,055
|
3,52
|
14-03-2024 |
113.911 |
-4,88%
|
3,97
|
3,67
|
4,12
|
3,70
|
13-03-2024 |
171.431 |
9,58%
|
3,55
|
3,535
|
3,88
|
3,89
|
12-03-2024 |
313.185 |
4,41%
|
3,30
|
2,91
|
3,66
|
3,55
|
11-03-2024 |
198.493 |
-17,91%
|
4,03
|
3,332
|
4,1499
|
3,415
|
08-03-2024 |
88.775 |
2,84%
|
4,03
|
4,02
|
4,33
|
4,16
|
07-03-2024 |
44.620 |
-0,74%
|
4,15
|
4,03
|
4,21
|
4,04
|
06-03-2024 |
29.231 |
0,25%
|
4,11
|
4,05
|
4,12
|
4,07
|
05-03-2024 |
60.223 |
0,00%
|
4,11
|
4,04
|
4,14
|
4,06
|
04-03-2024 |
80.185 |
-1,70%
|
4,11
|
3,96
|
4,1102
|
4,06
|
01-03-2024 |
65.790 |
1,22%
|
4,12
|
4,1101
|
4,33
|
4,15
|
29-02-2024 |
179.347 |
-8,69%
|
4,55
|
3,9001
|
4,6507
|
4,10
|