Sensus HealthCare Inc (SRTS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
378.982 |
5,99%
|
5,60
|
5,60
|
5,8783
|
5,84
|
| 17/02/2025 |
270.958 |
0,00%
|
5,53
|
5,41
|
5,65
|
5,51
|
| 14/02/2025 |
201.415 |
0,18%
|
5,70
|
5,41
|
5,65
|
5,51
|
| 13/02/2025 |
237.597 |
-2,66%
|
5,80
|
5,48
|
5,70
|
5,50
|
| 12/02/2025 |
377.121 |
-5,06%
|
5,80
|
5,51
|
5,91
|
5,65
|
| 11/02/2025 |
486.506 |
-2,04%
|
6,18
|
5,82
|
6,34
|
5,93
|
| 10/02/2025 |
610.280 |
4,03%
|
5,89
|
5,57
|
6,198
|
6,07
|
| 07/02/2025 |
799.307 |
-4,03%
|
7,00
|
5,751
|
6,26
|
5,835
|
| 06/02/2025 |
1.892.960 |
-32,48%
|
7,00
|
5,72
|
7,00
|
6,08
|
| 05/02/2025 |
333.044 |
6,52%
|
8,13
|
8,42
|
9,0768
|
8,99
|
| 04/02/2025 |
297.344 |
4,07%
|
8,13
|
8,13
|
9,015
|
8,44
|
| 03/02/2025 |
270.517 |
-1,52%
|
7,21
|
7,7501
|
8,24
|
8,11
|
| 31/01/2025 |
517.560 |
19,87%
|
7,21
|
7,24
|
8,43
|
8,235
|
| 30/01/2025 |
219.983 |
2,54%
|
6,72
|
6,64
|
6,945
|
6,87
|
| 29/01/2025 |
193.094 |
-3,18%
|
6,77
|
6,65
|
7,01
|
6,70
|
| 28/01/2025 |
76.136 |
1,92%
|
6,77
|
6,70
|
6,98
|
6,92
|
| 27/01/2025 |
252.740 |
-4,90%
|
7,05
|
6,69
|
7,1166
|
6,79
|
| 24/01/2025 |
151.234 |
1,85%
|
6,97
|
6,93
|
7,26
|
7,14
|
| 23/01/2025 |
78.039 |
0,29%
|
7,02
|
6,88
|
7,07
|
7,01
|
| 22/01/2025 |
154.093 |
2,19%
|
7,02
|
6,90
|
7,15
|
6,99
|
| 21/01/2025 |
148.562 |
4,27%
|
6,73
|
6,57
|
6,9496
|
6,84
|
| 20/01/2025 |
160.290 |
0,00%
|
6,73
|
6,53
|
6,89
|
6,56
|
| 17/01/2025 |
110.129 |
-2,53%
|
6,75
|
6,53
|
6,89
|
6,55
|
| 16/01/2025 |
102.941 |
-0,59%
|
6,75
|
6,71
|
6,92
|
6,73
|
| 15/01/2025 |
126.732 |
1,96%
|
6,76
|
6,66
|
6,85
|
6,77
|
| 14/01/2025 |
213.275 |
4,08%
|
6,40
|
6,40
|
6,87
|
6,64
|
| 13/01/2025 |
143.828 |
-2,45%
|
6,60
|
6,38
|
6,61
|
6,38
|
| 09/01/2025 |
244.098 |
4,02%
|
6,99
|
6,50
|
6,9788
|
6,54
|
| 08/01/2025 |
238.793 |
-1,87%
|
7,32
|
6,50
|
6,9788
|
6,83
|
| 07/01/2025 |
224.896 |
-3,87%
|
7,32
|
6,91
|
7,425
|
6,96
|
| 06/01/2025 |
206.519 |
-0,14%
|
7,25
|
7,22
|
7,62
|
7,24
|
| 03/01/2025 |
113.207 |
1,97%
|
6,89
|
6,97
|
7,30
|
7,25
|
| 02/01/2025 |
122.397 |
2,60%
|
6,89
|
6,89
|
7,39
|
7,10
|
| 30/12/2024 |
159.398 |
-0,56%
|
7,06
|
6,91
|
7,27
|
6,92
|
| 27/12/2024 |
214.479 |
-1,77%
|
6,83
|
7,04
|
7,70
|
7,21
|
| 26/12/2024 |
414.526 |
7,94%
|
6,85
|
6,85
|
7,42
|
7,34
|
| 24/12/2024 |
0 |
-1,02%
|
7,08
|
6,79
|
7,107
|
6,80
|
| 23/12/2024 |
187.230 |
-3,38%
|
7,08
|
6,834
|
7,2784
|
6,87
|
| 20/12/2024 |
146.782 |
-1,53%
|
7,50
|
7,06
|
7,4699
|
7,10
|
| 19/12/2024 |
138.596 |
-2,57%
|
7,79
|
7,12
|
7,55
|
7,21
|
| 18/12/2024 |
0 |
-4,88%
|
7,79
|
7,40
|
7,95
|
7,40
|
| 17/12/2024 |
122.474 |
-2,38%
|
8,11
|
7,66
|
8,06
|
7,78
|
| 16/12/2024 |
149.825 |
-2,33%
|
8,11
|
7,89
|
8,2787
|
7,97
|
| 13/12/2024 |
171.923 |
-3,89%
|
8,58
|
8,15
|
8,58
|
8,16
|
| 12/12/2024 |
86.944 |
-1,51%
|
8,60
|
8,448
|
8,70
|
8,49
|
| 11/12/2024 |
89.040 |
-2,82%
|
8,90
|
8,53
|
8,99
|
8,62
|
| 10/12/2024 |
97.523 |
1,95%
|
8,70
|
8,70
|
9,065
|
8,87
|
| 09/12/2024 |
107.073 |
-1,47%
|
8,94
|
8,63
|
8,9125
|
8,70
|
| 06/12/2024 |
161.564 |
-0,79%
|
8,94
|
8,59
|
9,3049
|
8,83
|
| 05/12/2024 |
190.749 |
3,01%
|
8,64
|
8,58
|
9,0399
|
8,90
|
| 04/12/2024 |
115.844 |
0,70%
|
8,60
|
8,45
|
8,805
|
8,64
|
| 03/12/2024 |
171.920 |
0,23%
|
8,50
|
8,46
|
8,76
|
8,58
|
| 02/12/2024 |
162.348 |
0,59%
|
8,50
|
8,30
|
8,65
|
8,56
|
| 29/11/2024 |
82.902 |
0,81%
|
8,54
|
8,41
|
8,72
|
8,51
|
| 28/11/2024 |
147.226 |
0,81%
|
8,61
|
8,31
|
8,83
|
8,60
|
| 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
|
