Sensus HealthCare Inc (SRTS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	111.436	-2,18%	4,55	4,49	4,77	4,49
27/02/2024	110.784	0,88%	4,55	4,5465	4,8201	4,59
26/02/2024	143.924	-6,38%	4,83	4,55	4,9099	4,55
23/02/2024	68.502	2,75%	4,77	4,77	4,869	4,86
22/02/2024	133.838	1,29%	4,70	4,67	4,8973	4,73
21/02/2024	135.376	-4,89%	4,91	4,5206	4,90	4,67
20/02/2024	308.355	4,25%	4,76	4,76	5,38	4,91
19/02/2024	106.301	0,00%	4,35	4,35	4,92	4,71
16/02/2024	106.301	9,79%	4,35	4,35	4,92	4,71
15/02/2024	120.358	-5,59%	4,27	4,06	4,3099	4,05
14/02/2024	126.805	-0,69%	4,09	4,1932	4,35	4,29
13/02/2024	148.962	2,86%	4,09	4,00	4,37	4,32
12/02/2024	486.431	8,25%	4,09	4,07	4,44	4,20
09/02/2024	233.950	6,30%	3,88	3,5802	3,9541	3,88
08/02/2024	59.913	1,65%	3,62	3,50	3,74	3,70
07/02/2024	68.499	4,30%	3,53	3,42	3,67	3,64
06/02/2024	87.986	7,72%	3,28	3,28	3,50	3,49
05/02/2024	37.690	2,53%	3,16	3,13	3,24	3,24
02/02/2024	106.643	-2,47%	3,20	3,05	3,2799	3,16
01/02/2024	58.091	0,62%	3,26	3,15	3,35	3,27
31/01/2024	30.435	-1,81%	3,31	3,22	3,37	3,25
30/01/2024	44.392	-4,34%	3,44	3,31	3,43	3,31
29/01/2024	52.520	-1,98%	3,59	3,35	3,5667	3,46
26/01/2024	88.974	-1,12%	3,53	3,4594	3,80	3,53
25/01/2024	107.336	1,42%	3,53	3,395	3,65	3,57
24/01/2024	188.363	4,76%	3,42	3,12	3,5598	3,52
23/01/2024	635.935	26,32%	3,30	3,10	3,65	3,36
22/01/2024	67.960	2,30%	2,62	2,66	2,8096	2,67
19/01/2024	36.023	-3,69%	2,73	2,61	2,7372	2,61
18/01/2024	22.264	-4,58%	2,82	2,66	2,85	2,71
17/01/2024	118.917	-0,70%	2,85	2,81	2,9499	2,84
16/01/2024	87.823	4,78%	2,70	2,6977	2,87	2,85
15/01/2024	47.999	2,64%	2,67	2,689	2,83	2,72
12/01/2024	47.999	2,64%	2,67	2,689	2,83	2,72
11/01/2024	24.773	-3,99%	2,75	2,65	2,79	2,65
10/01/2024	57.733	-3,83%	2,90	2,76	2,9134	2,76
09/01/2024	99.105	7,09%	2,55	2,66	2,90	2,87
08/01/2024	47.486	1,90%	2,55	2,54	2,70	2,68
05/01/2024	43.076	2,94%	2,56	2,545	2,6605	2,63
04/01/2024	32.884	2,20%	2,51	2,4822	2,5889	2,555
03/01/2024	23.330	0,40%	2,40	2,4508	2,51	2,50
02/01/2024	41.424	5,51%	2,40	2,3648	2,50	2,49
29/12/2023	33.770	-1,67%	2,40	2,358	2,4433	2,36
28/12/2023	83.940	-4,00%	2,47	2,40	2,52	2,40
27/12/2023	34.634	0,00%	2,53	2,47	2,54	2,50
26/12/2023	211.524	-2,17%	2,53	2,15	2,60	2,485
22/12/2023	23.214	-0,78%	2,56	2,461	2,55	2,54
21/12/2023	62.169	3,23%	2,47	2,4049	2,5899	2,56
20/12/2023	17.962	-6,77%	2,65	2,44	2,645	2,48
19/12/2023	35.912	8,13%	2,56	2,51	2,66	2,66
18/12/2023	67.923	2,50%	2,40	2,39	2,5395	2,46
15/12/2023	107.098	5,73%	2,14	2,25	2,43	2,40
14/12/2023	19.037	7,08%	2,14	2,17	2,28	2,27
13/12/2023	97.457	1,92%	2,05	2,05	2,26	2,12
12/12/2023	82.696	-1,89%	2,13	2,06	2,14	2,08
11/12/2023	56.169	-3,60%	2,16	2,05	2,23	2,14
08/12/2023	17.932	-3,06%	2,26	2,23	2,3535	2,22
07/12/2023	32.478	-0,87%	2,18	2,18	2,381	2,29
06/12/2023	38.872	-7,97%	2,55	2,30	2,57	2,31
05/12/2023	33.072	2,03%	2,47	2,44	2,57	2,51
04/12/2023	25.872	1,24%	2,43	2,40	2,50	2,46
01/12/2023	31.451	0,41%	2,43	2,40	2,4889	2,43
30/11/2023	36.755	-0,82%	2,48	2,40	2,50	2,42
29/11/2023	28.603	-3,19%	2,52	2,45	2,554	2,43
28/11/2023	48.546	0,00%	2,50	2,47	2,58	2,51
27/11/2023	79.337	4,58%	2,25	2,345	2,55	2,51
24/11/2023	27.730	3,98%	2,25	2,25	2,43	2,3811
23/11/2023	38.309	9,57%	2,12	2,12	2,29	2,29
22/11/2023	37.227	9,08%	2,12	2,12	2,29	2,2797
21/11/2023	56.588	0,97%	2,09	2,05	2,14	2,09
20/11/2023	47.377	-3,27%	2,15	2,02	2,18	2,07
17/11/2023	27.535	1,91%	2,06	2,06	2,18	2,14
16/11/2023	26.169	3,45%	2,05	2,02	2,12	2,10
15/11/2023	39.895	1,50%	1,96	1,91	2,08	2,03
14/11/2023	28.362	6,95%	1,83	1,83	2,05	2,00
13/11/2023	73.502	-2,11%	1,87	1,85	1,94	1,86
10/11/2023	239.512	-14,41%	1,85	1,79	2,1797	1,90
09/11/2023	46.334	-2,20%	2,27	2,14	2,33	2,22
08/11/2023	16.357	-1,73%	2,32	2,20	2,33	2,27
07/11/2023	26.524	3,13%	2,27	2,25	2,34	2,31
06/11/2023	9.057	1,82%	2,18	2,20	2,265	2,24
03/11/2023	75.601	4,76%	2,18	2,07	2,28	2,20
02/11/2023	49.870	-0,94%	2,18	2,07	2,2364	2,10
01/11/2023	45.551	-3,20%	2,22	2,05	2,23	2,12
31/10/2023	13.558	-2,67%	2,23	2,2001	2,2616	2,19
30/10/2023	11.526	2,74%	2,25	2,21	2,28	2,25
27/10/2023	11.282	-3,07%	2,26	2,1901	2,28	2,21
26/10/2023	30.087	1,33%	2,17	2,19	2,29	2,28
25/10/2023	24.295	3,64%	2,17	2,19	2,29	2,28
24/10/2023	32.002	-3,51%	2,28	2,20	2,35	2,20
23/10/2023	32.395	-2,98%	2,34	2,28	2,35	2,28
20/10/2023	50.494	0,00%	2,31	2,30	2,45	2,35
19/10/2023	18.636	-4,08%	2,43	2,319	2,43	2,35
18/10/2023	37.592	-0,41%	2,49	2,40	2,49	2,45
17/10/2023	25.055	2,93%	2,37	2,42	2,52	2,46
16/10/2023	33.690	-0,83%	2,44	2,3797	2,4737	2,39
13/10/2023	29.927	-3,21%	2,48	2,41	2,515	2,41
12/10/2023	51.820	-3,11%	2,57	2,46	2,65	2,49
11/10/2023	50.678	-4,10%	2,70	2,5601	2,69	2,57
10/10/2023	17.315	1,13%	2,60	2,60	2,74	2,68