BiG | O banco que entende os seus valores.

CRISPR Therapeutics AG (CRSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/05/2026	1 302 805	-0,39%	55,87	54,27	56,3936	56,18
28/05/2026	1 754 708	5,55%	52,80	52,38	57,24	56,38
27/05/2026	1 181 501	3,88%	51,10	51,10	54,52	53,53
26/05/2026	977 704	2,44%	50,66	50,19	51,86	51,59
22/05/2026	937 040	0,86%	50,30	49,92	51,10	50,36
21/05/2026	999 491	2,78%	48,5502	47,34	50,05	49,90
20/05/2026	1 082 129	2,02%	47,8337	47,195	49,06	48,55
19/05/2026	1 029 037	-1,83%	48,4904	46,92	48,50	47,59
18/05/2026	1 269 543	0,31%	48,64	48,07	50,132	48,56
15/05/2026	976 073	-4,04%	49,44	48,34	50,4499	48,41
14/05/2026	1 154 032	-4,36%	52,90	50,26	53,20	50,45
13/05/2026	627 036	-0,15%	52,50	52,36	53,81	52,75
12/05/2026	670 023	-2,19%	54,00	52,0323	54,17	52,83
11/05/2026	868 788	-1,50%	54,5504	53,84	56,15	54,01
08/05/2026	1 149 088	4,57%	52,65	52,40	55,8499	54,83
07/05/2026	978 862	-4,84%	54,86	51,705	55,4667	52,42
06/05/2026	1 839 939	5,16%	52,67	52,66	55,40	55,08
05/05/2026	2 193 454	-2,24%	53,92	49,38	53,94	52,38
04/05/2026	1 061 968	3,76%	51,7621	51,7621	54,4127	53,58
01/05/2026	809 245	-1,36%	52,12	50,60	52,55	51,63
30/04/2026	817 250	3,23%	51,15	50,70	52,73	52,34
29/04/2026	1 016 789	-2,57%	51,92	50,50	52,20	50,71
28/04/2026	1 030 368	2,10%	50,51	50,12	52,285	52,06
27/04/2026	740 210	7,60%	49,78	49,78	54,04	50,99
24/04/2026	2 457 250	-11,59%	55,38	48,77	55,38	48,785
23/04/2026	1 098 814	-2,20%	56,2089	55,0852	57,8069	55,18
22/04/2026	931 596	1,58%	56,35	55,11	57,00	56,42
21/04/2026	1 619 645	-3,73%	57,82	55,39	58,465	55,54
20/04/2026	778 724	-0,52%	57,15	56,87	58,60	57,69
17/04/2026	1 167 726	4,07%	56,94	56,45	59,145	57,99
16/04/2026	1 162 425	-1,89%	57,1488	54,57	57,24	55,72
15/04/2026	1 430 839	-0,18%	56,91	55,76	59,38	56,76
14/04/2026	1 498 555	3,70%	55,10	55,10	57,77	56,86
13/04/2026	1 189 262	7,05%	50,40	50,40	55,09	54,83
10/04/2026	561 825	-0,97%	52,01	49,50	52,2196	51,22
09/04/2026	583 720	-0,06%	51,15	51,125	52,26	51,72
08/04/2026	1 269 210	4,15%	51,89	50,1923	52,61	51,76
07/04/2026	824 696	1,12%	48,79	47,87	49,76	49,70
06/04/2026	914 517	-0,73%	49,79	49,055	50,77	49,15
02/04/2026	1 275 449	1,43%	47,36	47,10	49,82	49,51
01/04/2026	917 286	2,61%	47,90	47,80	49,95	48,81
31/03/2026	1 274 909	7,26%	45,13	44,914	47,57	47,57
30/03/2026	1 118 034	-3,08%	46,30	44,12	46,47	44,34
27/03/2026	985 313	-3,83%	47,8505	45,35	47,8505	45,75
26/03/2026	715 596	1,13%	46,20	46,20	48,80	47,55
25/03/2026	795 362	1,42%	47,03	46,91	48,305	47,09
24/03/2026	717 926	-0,96%	46,00	45,12	46,945	46,43
23/03/2026	998 973	1,32%	47,16	46,40	47,92	46,88
20/03/2026	1 164 204	-1,54%	46,68	45,88	47,6599	46,24
19/03/2026	1 485 126	-1,55%	46,80	46,32	48,18	46,95
18/03/2026	960 808	-4,81%	49,74	47,57	50,00	47,69
17/03/2026	1 351 022	3,45%	48,85	48,54	50,17	50,09
16/03/2026	1 799 727	-0,68%	49,49	47,72	50,09	48,42
13/03/2026	1 477 633	-0,29%	49,21	47,5323	50,0699	48,75
12/03/2026	2 476 290	-2,12%	49,37	48,20	49,51	48,87
11/03/2026	4 651 330	-5,47%	52,00	49,845	52,80	49,93
10/03/2026	6 645 194	-10,99%	54,05	50,665	55,395	52,80
09/03/2026	799 791	4,04%	54,62	54,4943	59,06	58,78
06/03/2026	720 789	-1,41%	55,29	54,80	57,1888	56,50
05/03/2026	956 991	-4,38%	58,66	56,55	59,73	57,33
04/03/2026	906 999	3,34%	58,84	57,75	60,60	60,00
03/03/2026	1 026 609	-4,46%	57,5418	56,41	59,37	58,06
02/03/2026	882 801	1,13%	57,64	57,25	60,9299	60,77
27/02/2026	968 995	-2,62%	59,89	58,50	61,49	60,14
26/02/2026	2 683 979	10,89%	55,072	53,75	61,76	61,74
25/02/2026	889 514	-2,77%	57,34	55,14	58,50	55,20
24/02/2026	1 267 280	5,43%	54,25	53,89	57,30	56,77
23/02/2026	821 469	0,97%	52,886	52,02	54,8299	53,98
20/02/2026	1 002 941	-2,16%	54,13	52,92	55,05	53,46
19/02/2026	742 424	2,09%	53,11	52,00	54,70	54,64
18/02/2026	718 911	0,04%	53,108	52,51	54,035	53,52
17/02/2026	1 251 522	0,19%	52,72	52,10	54,44	53,17
13/02/2026	1 757 508	8,46%	48,80	48,61	54,10	53,07
12/02/2026	989 282	1,26%	48,64	47,41	48,99	48,93
11/02/2026	878 163	-1,04%	49,2386	46,48	49,30	48,32
10/02/2026	905 063	0,10%	49,49	48,69	50,58	48,83
09/02/2026	903 272	1,43%	48,80	47,40	49,83	49,70
06/02/2026	1 019 016	6,19%	46,863	46,2791	49,00	49,00
05/02/2026	1 811 312	-8,55%	49,02	45,53	49,63	45,88
04/02/2026	1 218 552	-3,52%	51,64	48,82	52,3699	50,17
03/02/2026	921 697	1,35%	51,94	50,6111	52,89	52,00
02/02/2026	1 165 909	2,70%	49,84	49,10	51,90	51,31
30/01/2026	1 360 083	-6,35%	52,6097	49,75	53,8399	49,96
29/01/2026	1 050 271	0,30%	53,34	52,6724	54,085	53,35
28/01/2026	965 619	-1,05%	54,6532	53,07	54,6532	53,69
27/01/2026	960 297	-0,71%	55,42	53,57	56,69	54,26
26/01/2026	880 533	-1,55%	55,50	53,7201	55,71	54,65
23/01/2026	1 852 817	-8,37%	60,31	55,0516	60,70	55,52
22/01/2026	2 375 654	11,11%	55,24	54,22	60,85	60,81
21/01/2026	941 144	4,03%	52,75	51,93	54,805	54,73
20/01/2026	1 174 429	-1,68%	52,38	51,00	53,46	52,61
16/01/2026	880 655	-1,29%	54,47	53,13	54,752	53,51
15/01/2026	1 100 008	-4,71%	56,95	54,06	57,065	54,21
14/01/2026	1 118 773	1,26%	55,69	55,30	57,99	56,89
13/01/2026	1 165 049	1,59%	55,60	54,12	56,64	56,18
12/01/2026	1 430 854	2,71%	54,45	53,3701	55,70	55,30
09/01/2026	1 489 764	-4,20%	57,144	53,68	57,47	53,84
08/01/2026	1 118 034	-2,74%	57,73	56,0301	57,77	56,40
07/01/2026	1 363 669	-0,34%	58,00	57,30	59,83	57,99
06/01/2026	1 993 121	5,51%	55,18	55,07	60,73	58,19