Syndax Pharmaceuticals Inc (SNDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	861.778	-2,17%	24,59	23,69	25,34	23,88
27/02/2024	752.623	0,14%	24,59	24,035	24,865	24,41
26/02/2024	628.695	5,38%	23,11	23,105	24,45	24,375
23/02/2024	452.045	1,85%	22,67	22,67	23,51	23,13
22/02/2024	519.089	2,16%	22,19	22,09	22,8999	22,71
21/02/2024	591.514	-2,80%	22,37	21,8752	22,8893	22,23
20/02/2024	875.943	1,78%	22,37	22,26	23,66	22,87
19/02/2024	471.554	-0,88%	22,41	22,41	22,83	22,47
16/02/2024	471.554	-0,88%	22,41	22,41	22,83	22,47
15/02/2024	656.504	3,09%	22,34	22,00	22,865	22,67
14/02/2024	552.233	3,63%	21,53	21,215	22,20	21,99
13/02/2024	588.640	-6,48%	21,79	20,87	21,94	21,22
12/02/2024	888.008	2,67%	22,19	22,16	22,81	22,69
09/02/2024	691.502	0,46%	22,16	22,05	22,56	22,10
08/02/2024	947.721	-1,26%	22,33	21,97	22,69	22,00
07/02/2024	762.989	-1,55%	22,58	22,16	22,76	22,28
06/02/2024	523.364	6,29%	21,18	21,085	22,70	22,63
05/02/2024	835.824	3,40%	20,27	20,085	21,47	21,29
02/02/2024	474.150	-3,06%	20,83	20,56	21,08	20,59
01/02/2024	707.234	3,66%	20,59	20,59	21,92	21,24
31/01/2024	846.572	0,84%	19,75	19,75	21,09	20,49
30/01/2024	977.658	-3,70%	20,88	19,95	21,32	20,32
29/01/2024	601.244	4,35%	20,23	19,86	21,19	21,10
26/01/2024	928.657	1,86%	19,97	19,59	20,37	20,22
25/01/2024	1.095.993	0,71%	19,99	19,58	20,15	19,85
24/01/2024	2.533.308	-7,16%	21,18	19,59	21,24	19,71
23/01/2024	424.312	1,82%	21,18	20,62	21,27	21,23
22/01/2024	660.037	0,82%	20,90	20,33	21,275	20,85
19/01/2024	556.009	-2,96%	21,38	20,56	21,38	20,68
18/01/2024	564.211	-1,57%	21,85	21,23	21,85	21,31
17/01/2024	574.788	-3,18%	22,00	21,44	22,05	21,65
16/01/2024	610.822	0,54%	22,54	21,81	22,44	22,36
15/01/2024	418.431	0,23%	22,54	22,105	22,91	22,24
12/01/2024	418.431	0,23%	22,54	22,105	22,91	22,24
11/01/2024	1.130.415	-1,81%	22,28	21,80	22,76	22,19
10/01/2024	654.094	-0,18%	22,60	22,38	22,85	22,60
09/01/2024	533.413	-0,66%	20,86	22,28	23,0398	22,64
08/01/2024	1.004.237	7,73%	20,86	21,36	22,80	23,15
05/01/2024	709.002	1,95%	20,86	20,48	21,5183	21,49
04/01/2024	712.753	0,14%	21,10	20,87	21,30	21,08
03/01/2024	713.112	-3,71%	21,81	20,62	21,80	21,05
02/01/2024	619.314	1,16%	21,51	21,02	22,36	21,86
29/12/2023	590.908	0,09%	21,51	21,00	21,7795	21,61
28/12/2023	942.606	-0,37%	21,51	21,29	21,84	21,59
27/12/2023	303.122	1,59%	21,40	21,32	21,68	21,67
26/12/2023	736.332	1,86%	21,22	21,0408	21,52	21,33
22/12/2023	934.761	3,92%	20,78	20,6989	21,51	20,94
21/12/2023	909.869	2,28%	20,12	19,75	20,23	20,15
20/12/2023	1.109.100	-3,72%	19,89	19,66	21,00	19,70
19/12/2023	1.754.673	4,02%	19,89	19,70	20,53	20,46
18/12/2023	1.219.603	-5,30%	17,70	19,60	20,90	19,67
15/12/2023	5.435.591	4,48%	17,70	19,60	20,90	20,77
14/12/2023	1.029.330	6,65%	17,70	19,00	20,015	19,88
13/12/2023	1.007.922	5,49%	17,70	17,44	18,66	18,64
12/12/2023	1.688.729	-1,51%	17,84	17,35	18,12	17,67
11/12/2023	4.467.836	7,75%	17,64	15,21	18,32	17,94
08/12/2023	991.056	-0,89%	16,85	16,52	17,00	16,65
07/12/2023	1.115.515	0,42%	16,68	16,625	16,94	16,80
06/12/2023	845.490	-0,24%	16,97	16,63	17,295	16,73
05/12/2023	442.274	0,42%	16,46	16,31	16,95	16,77
04/12/2023	576.251	0,79%	16,58	16,51	16,9425	16,70
01/12/2023	723.054	-0,45%	16,70	16,245	16,77	16,57
30/11/2023	1.434.547	2,12%	16,51	16,38	16,909	16,645
29/11/2023	1.011.786	4,09%	15,73	15,61	16,42	16,30
28/11/2023	506.908	1,16%	15,45	15,06	15,70	15,66
27/11/2023	629.822	-0,13%	15,44	15,03	15,615	15,48
24/11/2023	290.831	0,91%	15,29	15,29	15,75	15,50
23/11/2023	523.270	2,15%	15,51	15,13	15,53	15,66
22/11/2023	518.872	0,20%	15,51	15,13	15,53	15,36
21/11/2023	642.987	-0,58%	15,31	14,97	15,74	15,33
20/11/2023	556.896	0,98%	15,32	15,20	15,90	15,42
17/11/2023	557.273	3,11%	14,99	14,879	15,335	15,27
16/11/2023	649.411	-1,66%	15,00	14,50	15,00	14,81
15/11/2023	980.786	2,45%	14,57	14,57	15,62	15,06
14/11/2023	1.040.659	6,06%	14,69	14,53	15,005	14,70
13/11/2023	1.256.188	2,29%	13,38	13,14	13,89	13,86
10/11/2023	576.593	0,52%	14,24	13,19	13,73	13,55
09/11/2023	538.642	-4,40%	14,65	13,39	14,24	13,48
08/11/2023	552.599	-3,56%	14,65	13,94	14,65	14,10
07/11/2023	636.447	1,53%	14,55	14,29	14,74	14,62
06/11/2023	789.658	-2,70%	14,83	14,10	14,83	14,40
03/11/2023	1.250.827	0,14%	14,04	14,04	15,80	14,80
02/11/2023	1.505.178	6,18%	14,17	14,04	14,945	14,78
01/11/2023	1.679.765	-1,14%	13,03	13,81	14,235	13,92
31/10/2023	1.381.336	7,89%	13,03	12,95	14,11	14,08
30/10/2023	1.113.781	6,18%	12,63	12,49	13,26	13,05
27/10/2023	426.647	-1,97%	12,63	12,19	12,71	12,42
26/10/2023	760.891	6,65%	12,24	11,96	12,7295	12,67
25/10/2023	686.755	1,37%	12,24	11,51	11,815	11,88
24/10/2023	721.772	2,90%	11,50	11,50	11,815	11,72
23/10/2023	1.334.804	-1,04%	11,37	11,23	11,53	11,39
20/10/2023	2.535.781	-0,86%	11,88	11,34	11,82	11,51
19/10/2023	766.449	-2,36%	11,88	11,51	11,88	11,61
18/10/2023	1.043.539	-3,80%	12,25	11,735	12,95	11,89
17/10/2023	784.300	0,98%	12,42	12,20	12,95	12,36
16/10/2023	737.115	2,09%	12,29	11,73	12,5249	12,24
13/10/2023	825.209	-2,12%	12,29	11,925	12,41	11,99
12/10/2023	1.029.639	-6,77%	13,11	12,16	13,211	12,25
11/10/2023	885.076	3,87%	13,04	12,78	13,51	13,14
10/10/2023	1.603.656	1,20%	12,43	12,43	13,03	12,65