Syndax Pharmaceuticals Inc (SNDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	655.922	2,79%	24,65	24,65	25,58	25,45
29/12/2022	410.630	5,41%	23,58	23,46	25,02	24,76
28/12/2022	384.348	-0,21%	23,41	22,84	23,71	23,49
27/12/2022	276.875	-3,13%	24,25	23,51	24,54	23,54
23/12/2022	149.467	-2,68%	25,16	24,37	25,22	24,545
22/12/2022	685.004	4,56%	24,04	24,01	25,36	25,22
21/12/2022	539.895	1,73%	23,72	23,495	24,49	24,12
20/12/2022	440.695	1,46%	23,15	23,09	23,98	23,71
19/12/2022	603.962	-4,30%	24,29	22,83	24,29	23,37
16/12/2022	1.854.733	0,91%	23,92	23,45	25,08	24,42
15/12/2022	604.719	-1,51%	24,53	24,14	25,16	24,20
14/12/2022	648.883	-1,01%	24,89	23,945	25,48	24,57
13/12/2022	691.552	4,77%	23,89	23,61	24,985	24,82
12/12/2022	2.777.077	14,78%	21,00	20,85	24,33	23,69
09/12/2022	1.237.563	-2,04%	21,00	20,245	21,17	20,64
08/12/2022	610.350	-3,53%	21,96	20,995	21,99	21,07
07/12/2022	2.241.596	-9,79%	22,28	21,07	22,44	21,84
06/12/2022	935.539	-4,84%	25,30	24,19	25,60	24,21
05/12/2022	2.951.829	1,48%	25,00	24,76	26,07	25,44
02/12/2022	2.036.229	0,16%	24,99	24,645	25,27	25,07
01/12/2022	1.797.838	4,47%	23,85	23,52	25,03	25,03
30/11/2022	1.829.267	7,83%	22,41	22,21	23,98	23,96
29/11/2022	1.181.861	-0,36%	21,89	21,63	22,76	22,22
28/11/2022	868.529	1,69%	21,89	21,89	22,34	22,27
25/11/2022	277.552	0,92%	21,49	21,25	21,90	21,90
24/11/2022	508.941	-2,34%	21,88	21,68	22,46	21,70
23/11/2022	508.941	-2,34%	21,88	21,68	22,46	21,70
22/11/2022	1.075.042	1,83%	21,88	21,22	22,23	22,22
21/11/2022	1.391.309	-1,36%	22,04	21,77	22,51	21,82
18/11/2022	1.593.435	4,64%	21,08	21,20	22,24	22,12
17/11/2022	1.124.103	0,57%	21,08	20,715	21,62	21,14
16/11/2022	1.668.957	-4,21%	22,24	20,79	22,005	20,96
15/11/2022	1.399.386	5,58%	22,24	21,71	22,44	21,94
14/11/2022	719.854	1,64%	22,75	20,89	22,34	21,65
11/11/2022	363.466	-5,53%	22,75	22,16	23,90	22,19
10/11/2022	465.535	0,04%	22,75	23,06	24,01	23,49
09/11/2022	453.208	4,87%	22,75	22,16	23,85	23,48
08/11/2022	290.960	-1,02%	22,75	22,20	23,38	22,39
07/11/2022	294.628	0,76%	23,46	22,20	23,36	22,60
04/11/2022	727.849	0,31%	23,46	21,61	23,55	22,40
03/11/2022	1.749.380	-2,45%	22,76	22,265	25,81	22,33
02/11/2022	293.454	-1,04%	23,11	22,44	23,60	22,89
01/11/2022	353.477	0,74%	23,11	22,739	23,995	23,13
31/10/2022	196.253	-3,20%	23,55	22,91	23,67	22,96
28/10/2022	178.245	3,14%	23,26	22,59	23,81	23,69
27/10/2022	298.337	-0,86%	23,26	22,48	23,28	22,97
26/10/2022	340.586	-0,17%	23,39	22,96	23,81	23,17
25/10/2022	482.081	-0,39%	23,39	23,17	23,84	23,21
24/10/2022	322.621	-1,06%	23,47	22,86	23,85	23,30
21/10/2022	317.564	5,18%	23,12	22,20	23,58	23,56
20/10/2022	295.661	1,36%	23,12	21,82	23,27	22,37
19/10/2022	466.809	-5,52%	23,12	21,85	23,30	22,07
18/10/2022	527.210	-2,35%	24,00	23,13	24,50	23,32
17/10/2022	1.268.047	1,49%	23,61	22,90	24,19	23,88
14/10/2022	305.065	-1,96%	24,23	23,50	24,41	23,53
13/10/2022	237.387	-1,28%	23,41	23,605	24,77	24,00
12/10/2022	236.015	3,62%	23,41	23,05	24,38	24,31
11/10/2022	322.614	-0,17%	23,86	23,00	24,22	23,46
10/10/2022	494.226	-2,97%	24,01	22,05	24,01	23,50
07/10/2022	634.049	-9,25%	25,71	24,20	26,35	24,22
06/10/2022	1.263.384	5,99%	24,67	24,56	26,51	26,21
05/10/2022	263.399	-0,88%	25,70	24,067	25,70	24,73
04/10/2022	338.877	3,44%	24,19	24,19	25,03	24,95
03/10/2022	367.198	0,38%	24,03	23,73	25,03	24,12
30/09/2022	340.352	-2,75%	23,60	24,015	25,22	24,03
29/09/2022	304.227	0,80%	23,60	24,38	24,84	24,715
28/09/2022	208.262	2,51%	23,60	23,64	24,72	24,52
27/09/2022	316.363	2,23%	23,23	23,00	23,81	23,36
26/09/2022	181.022	-0,39%	22,63	22,49	23,40	22,85
23/09/2022	286.632	0,57%	22,63	22,26	23,00	22,94
22/09/2022	286.607	-2,27%	23,07	21,925	23,12	22,81
21/09/2022	477.471	-1,35%	23,71	23,16	24,57	23,34
20/09/2022	362.551	2,78%	22,97	22,61	23,75	23,66
19/09/2022	412.830	-0,52%	22,90	22,50	23,345	23,02
16/09/2022	920.573	-5,82%	24,27	22,95	24,17	23,14
15/09/2022	237.197	2,93%	23,82	23,395	24,70	24,57
14/09/2022	241.707	1,75%	23,70	23,24	24,01	23,87
13/09/2022	218.905	-1,26%	23,40	23,17	23,825	23,46
12/09/2022	269.478	-3,30%	23,31	23,35	24,235	23,76
09/09/2022	621.859	-0,89%	23,31	24,54	25,05	24,57
08/09/2022	438.907	6,40%	23,31	23,30	24,79	24,79
07/09/2022	1.529.911	1,66%	22,85	22,85	23,51	23,30
06/09/2022	398.819	-5,44%	24,15	22,92	24,525	22,93
05/09/2022	425.028	-1,94%	24,97	23,99	25,1397	24,25
02/09/2022	425.028	-1,94%	24,97	23,99	25,1397	24,25
01/09/2022	290.155	4,74%	23,51	23,01	24,78	24,73
31/08/2022	417.496	1,68%	23,49	22,92	23,85	23,61
30/08/2022	273.448	1,71%	22,85	22,44	23,27	23,22
29/08/2022	210.813	-0,91%	22,77	22,73	23,42	22,83
26/08/2022	176.035	-4,64%	24,15	22,75	23,91	23,04
25/08/2022	142.388	-1,71%	24,80	24,00	24,875	24,16
24/08/2022	389.538	0,08%	24,51	24,35	25,1852	24,53
23/08/2022	162.807	1,87%	24,10	23,77	24,82	24,51
22/08/2022	276.672	-2,28%	24,58	23,96	24,86	24,06
19/08/2022	343.308	1,95%	23,99	23,68	24,71	24,62
18/08/2022	299.116	-0,29%	24,00	23,41	24,16	24,15
17/08/2022	497.043	-2,06%	24,54	24,05	24,69	24,22
16/08/2022	382.424	-0,04%	24,81	24,32	24,99	24,73
15/08/2022	486.718	3,08%	23,79	23,7701	24,78	24,74
12/08/2022	446.544	1,44%	23,81	23,84	24,82	24,00