Sensus HealthCare Inc (SRTS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
147.205 |
-0,12%
|
8,79
|
8,31
|
8,83
|
8,60
|
| 26/11/2024 |
121.745 |
-1,94%
|
8,93
|
8,47
|
9,3293
|
8,61
|
| 25/11/2024 |
219.912 |
-1,24%
|
8,88
|
8,63
|
9,3293
|
8,78
|
| 22/11/2024 |
159.366 |
-0,78%
|
9,01
|
8,4101
|
9,10
|
8,89
|
| 21/11/2024 |
235.548 |
-0,11%
|
8,9999
|
8,32
|
9,20
|
8,93
|
| 20/11/2024 |
328.256 |
6,87%
|
8,31
|
8,08
|
9,20
|
8,94
|
| 19/11/2024 |
252.403 |
-0,54%
|
7,69
|
7,67
|
8,6899
|
8,365
|
| 18/11/2024 |
662.928 |
10,08%
|
7,95
|
7,67
|
8,6899
|
8,41
|
| 15/11/2024 |
585.641 |
4,80%
|
7,33
|
6,70
|
8,29
|
7,64
|
| 14/11/2024 |
434.877 |
5,96%
|
6,98
|
6,70
|
7,49
|
7,29
|
| 13/11/2024 |
144.826 |
-3,78%
|
7,12
|
6,78
|
7,27
|
6,88
|
| 12/11/2024 |
155.240 |
1,42%
|
6,80
|
6,56
|
7,27
|
7,15
|
| 11/11/2024 |
143.855 |
4,14%
|
6,98
|
6,56
|
7,14
|
7,05
|
| 08/11/2024 |
77.819 |
3,06%
|
6,72
|
6,5003
|
6,85
|
6,77
|
| 07/11/2024 |
89.612 |
-2,24%
|
6,75
|
6,50
|
6,85
|
6,54
|
| 06/11/2024 |
50.802 |
2,14%
|
7,00
|
6,39
|
7,00
|
6,69
|
| 05/11/2024 |
56.386 |
%
|
6,43
|
6,35
|
6,57
|
6,58
|
| 04/11/2024 |
56.318 |
%
|
6,43
|
6,35
|
6,57
|
6,36
|
| 01/11/2024 |
52.307 |
%
|
6,43
|
6,43
|
6,7299
|
6,54
|
| 31/10/2024 |
46.141 |
%
|
6,70
|
6,6013
|
6,96
|
6,86
|
| 30/10/2024 |
147.616 |
%
|
6,96
|
6,672
|
7,09
|
6,98
|
| 29/10/2024 |
147.562 |
%
|
6,50
|
6,672
|
7,09
|
6,92
|
| 28/10/2024 |
83.374 |
%
|
6,50
|
6,43
|
6,84
|
6,77
|
| 25/10/2024 |
28.135 |
%
|
6,50
|
6,349
|
6,4784
|
6,37
|
| 24/10/2024 |
75.072 |
%
|
6,34
|
6,26
|
6,70
|
6,6499
|
| 23/10/2024 |
54.126 |
%
|
6,70
|
6,48
|
6,77
|
6,50
|
| 22/10/2024 |
49.233 |
%
|
6,75
|
6,502
|
6,72
|
6,81
|
| 21/10/2024 |
49.228 |
%
|
6,70
|
6,502
|
6,72
|
6,73
|
| 18/10/2024 |
76.426 |
%
|
6,80
|
6,64
|
6,88
|
6,65
|
| 17/10/2024 |
73.520 |
%
|
6,86
|
6,426
|
6,83
|
6,8799
|
| 16/10/2024 |
38.455 |
%
|
6,49
|
6,32
|
6,49
|
6,42
|
| 15/10/2024 |
38.455 |
%
|
6,70
|
6,32
|
6,49
|
6,42
|
| 14/10/2024 |
60.614 |
%
|
6,70
|
6,5185
|
6,80
|
6,56
|
| 11/10/2024 |
92.900 |
%
|
6,43
|
6,26
|
6,61
|
6,62
|
| 10/10/2024 |
42.744 |
%
|
6,48
|
6,13
|
6,33
|
6,32
|
| 09/10/2024 |
90.541 |
%
|
6,48
|
6,19
|
6,63
|
6,56
|
| 08/10/2024 |
55.570 |
%
|
6,27
|
6,15
|
6,36
|
6,55
|
| 07/10/2024 |
50.188 |
%
|
6,22
|
6,18
|
6,36
|
6,25
|
| 04/10/2024 |
85.078 |
%
|
5,89
|
6,205
|
6,55
|
6,29
|
| 03/10/2024 |
93.063 |
%
|
5,89
|
6,055
|
6,44
|
6,29
|
| 02/10/2024 |
50.114 |
%
|
5,89
|
5,93
|
6,1468
|
6,10
|
| 01/10/2024 |
73.928 |
%
|
5,79
|
5,69
|
5,95
|
5,90
|
| 30/09/2024 |
71.151 |
%
|
5,79
|
5,7007
|
5,91
|
5,80
|
| 27/09/2024 |
58.135 |
%
|
5,79
|
5,76
|
5,96
|
5,88
|
| 26/09/2024 |
32.734 |
%
|
5,66
|
5,51
|
5,6899
|
5,61
|
| 25/09/2024 |
32.626 |
%
|
5,66
|
5,51
|
5,6899
|
5,54
|
| 24/09/2024 |
123.564 |
%
|
5,58
|
5,36
|
5,76
|
5,65
|
| 23/09/2024 |
83.341 |
%
|
5,81
|
5,52
|
5,85
|
5,57
|
| 20/09/2024 |
69.642 |
%
|
6,19
|
5,6775
|
5,98
|
5,81
|
| 19/09/2024 |
60.302 |
%
|
6,19
|
5,985
|
6,246
|
6,07
|
| 18/09/2024 |
64.980 |
%
|
6,01
|
5,90
|
6,2077
|
5,98
|
| 17/09/2024 |
71.080 |
%
|
6,25
|
5,93
|
6,2328
|
6,12
|
| 16/09/2024 |
70.910 |
%
|
6,25
|
5,93
|
6,2328
|
6,12
|
| 13/09/2024 |
109.292 |
%
|
5,91
|
5,91
|
6,24
|
6,08
|
| 12/09/2024 |
109.071 |
%
|
5,88
|
5,70
|
5,99
|
5,85
|
| 11/09/2024 |
95.688 |
%
|
5,81
|
5,785
|
6,01
|
5,88
|
| 10/09/2024 |
152.654 |
%
|
5,52
|
5,52
|
5,94
|
5,96
|
| 09/09/2024 |
152.103 |
%
|
5,52
|
5,52
|
5,94
|
5,80
|
| 06/09/2024 |
79.236 |
%
|
6,22
|
6,19
|
6,41
|
6,38
|
| 05/09/2024 |
79.222 |
%
|
6,26
|
6,19
|
6,41
|
6,33
|
| 04/09/2024 |
107.487 |
%
|
6,26
|
6,09
|
6,30
|
6,22
|
| 03/09/2024 |
274.663 |
%
|
6,52
|
6,19
|
6,81
|
6,29
|
| 30/08/2024 |
82.970 |
%
|
6,53
|
6,31
|
6,55
|
6,52
|
| 29/08/2024 |
85.760 |
%
|
6,43
|
6,40
|
6,59
|
6,46
|
| 28/08/2024 |
88.184 |
%
|
6,35
|
6,3616
|
6,556
|
6,68
|
| 27/08/2024 |
88.167 |
%
|
6,50
|
6,3616
|
6,556
|
6,37
|
| 26/08/2024 |
97.602 |
%
|
6,61
|
6,45
|
6,70
|
6,53
|
| 23/08/2024 |
72.336 |
%
|
6,77
|
6,77
|
7,012
|
6,72
|
| 22/08/2024 |
71.398 |
%
|
7,00
|
6,77
|
7,012
|
6,77
|
| 21/08/2024 |
142.374 |
%
|
6,93
|
6,60
|
7,00
|
7,00
|
| 20/08/2024 |
182.974 |
%
|
7,05
|
6,918
|
7,18
|
6,95
|
| 19/08/2024 |
507.410 |
%
|
6,48
|
6,48
|
7,08
|
7,035
|
| 16/08/2024 |
185.966 |
%
|
6,43
|
6,16
|
6,6816
|
6,39
|
| 15/08/2024 |
185.954 |
%
|
6,23
|
6,26
|
6,6816
|
6,37
|
| 14/08/2024 |
119.771 |
%
|
6,23
|
6,17
|
6,68
|
6,18
|
| 13/08/2024 |
359.591 |
%
|
6,23
|
6,04
|
6,68
|
6,43
|
| 12/08/2024 |
128.032 |
%
|
6,30
|
5,95
|
6,3511
|
6,07
|
| 09/08/2024 |
564.827 |
%
|
6,51
|
5,62
|
6,92
|
6,39
|
| 08/08/2024 |
124.216 |
%
|
6,37
|
5,9201
|
6,46
|
6,30
|
| 07/08/2024 |
166.817 |
%
|
6,37
|
5,92
|
6,55
|
5,92
|
| 06/08/2024 |
147.083 |
%
|
6,37
|
5,85
|
6,29
|
6,01
|
| 05/08/2024 |
147.083 |
%
|
6,37
|
5,85
|
6,29
|
6,01
|
| 02/08/2024 |
176.604 |
%
|
6,37
|
5,5501
|
6,1597
|
6,01
|
| 01/08/2024 |
109.941 |
%
|
6,37
|
6,20
|
6,44
|
6,25
|
| 31/07/2024 |
102.782 |
%
|
6,20
|
6,05
|
6,56
|
6,37
|
| 30/07/2024 |
145.615 |
%
|
6,30
|
6,14
|
6,51
|
6,23
|
| 29/07/2024 |
187.826 |
%
|
6,30
|
6,30
|
6,97
|
6,595
|
| 26/07/2024 |
109.123 |
%
|
6,30
|
6,06
|
6,50
|
6,41
|
| 25/07/2024 |
109.121 |
%
|
6,30
|
6,06
|
6,50
|
6,34
|
| 24/07/2024 |
114.969 |
%
|
6,01
|
6,21
|
6,5799
|
6,34
|
| 23/07/2024 |
123.800 |
%
|
6,01
|
6,35
|
6,68
|
6,42
|
| 22/07/2024 |
179.474 |
%
|
6,01
|
6,0601
|
6,49
|
6,45
|
| 19/07/2024 |
91.558 |
%
|
6,01
|
5,84
|
6,10
|
6,00
|
| 18/07/2024 |
69.660 |
%
|
5,85
|
5,77
|
6,03
|
5,895
|
| 17/07/2024 |
134.501 |
%
|
5,85
|
5,58
|
5,85
|
5,80
|
| 16/07/2024 |
85.442 |
%
|
6,08
|
5,90
|
6,09
|
5,99
|
| 15/07/2024 |
171.311 |
%
|
6,17
|
5,885
|
6,25
|
6,03
|
| 12/07/2024 |
175.851 |
%
|
5,46
|
5,7106
|
6,295
|
6,17
|
| 11/07/2024 |
159.307 |
%
|
5,46
|
5,3201
|
5,94
|
5,69
|
| 10/07/2024 |
46.297 |
%
|
5,43
|
5,3201
|
5,53
|
5,41
|
