BiG | O banco que entende os seus valores.

CareDx Inc (CDNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	347.097	0,54%	22,54	20,10	21,15	20,61
19/12/2024	569.647	0,74%	22,54	20,12	21,21	20,55
18/12/2024	0	-7,86%	22,54	20,09	22,855	20,40
17/12/2024	494.601	-3,19%	22,67	21,97	23,09	22,14
16/12/2024	642.892	0,04%	22,56	22,4001	23,29	22,87
13/12/2024	552.888	-2,72%	23,67	22,65	23,99	22,86
12/12/2024	363.248	-2,81%	24,03	23,49	24,76	23,50
11/12/2024	397.545	0,46%	24,74	24,145	25,075	24,18
10/12/2024	519.692	-3,41%	24,90	24,04	25,38	24,07
09/12/2024	333.008	-0,48%	25,74	23,86	25,8438	24,92
06/12/2024	326.173	1,38%	25,74	24,46	25,50	25,04
05/12/2024	574.760	-4,71%	25,74	24,65	26,235	24,70
04/12/2024	566.383	3,85%	24,61	24,21	26,37	25,92
03/12/2024	425.218	-2,65%	25,39	24,38	25,6899	24,96
02/12/2024	471.113	4,48%	25,22	24,315	25,76	25,64
29/11/2024	214.520	-2,49%	24,91	24,27	25,35	24,54
28/11/2024	453.693	-1,41%	25,39	24,545	25,85	24,91
27/11/2024	448.654	-0,82%	25,60	23,36	25,85	24,91
26/11/2024	626.576	4,17%	23,28	22,99	25,20	25,115
25/11/2024	719.925	4,24%	23,37	22,99	24,37	24,11
22/11/2024	624.502	2,44%	22,52	22,00	23,49	23,13
21/11/2024	426.732	0,94%	22,06	21,62	22,85	22,58
20/11/2024	417.879	1,41%	22,10	21,17	22,525	22,37
19/11/2024	342.783	2,32%	21,42	21,17	22,30	22,06
18/11/2024	479.082	1,84%	21,40	21,21	22,035	21,56
15/11/2024	770.492	-1,76%	22,60	21,02	22,64	21,17
14/11/2024	744.220	-5,40%	22,75	21,36	24,4199	21,55
13/11/2024	637.837	-2,32%	23,44	22,77	24,4199	22,78
12/11/2024	467.502	-0,09%	23,2501	22,89	24,90	23,32
11/11/2024	660.009	-1,31%	23,77	23,2101	24,90	23,34
08/11/2024	481.567	-0,96%	23,39	23,02	24,24	23,65
07/11/2024	870.837	2,89%	24,15	22,93	24,845	23,88
06/11/2024	684.917	1,35%	21,31	20,775	24,845	23,21
05/11/2024	1.119.050	%	22,34	20,775	23,364	22,90
04/11/2024	661.582	%	22,34	22,22	23,08	22,93
01/11/2024	501.622	%	22,13	22,10	23,00	22,64
31/10/2024	422.368	%	22,88	22,24	23,28	22,70
30/10/2024	588.093	%	22,43	21,54	22,76	22,60
29/10/2024	581.369	%	22,43	21,54	22,76	22,60
28/10/2024	471.808	%	22,63	22,66	23,64	22,89
25/10/2024	449.744	%	22,84	22,35	23,55	22,39
24/10/2024	393.544	%	23,21	22,62	23,776	22,85
23/10/2024	351.841	%	23,27	22,59	22,78	23,11
22/10/2024	492.202	%	23,27	23,02	23,909	23,14
21/10/2024	535.862	%	24,67	23,305	24,07	23,47
18/10/2024	1.010.819	%	24,67	23,43	24,89	23,98
17/10/2024	1.052.841	%	26,24	24,25	26,84	24,48
16/10/2024	777.875	%	26,41	25,125	26,70	26,18
15/10/2024	1.283.964	%	28,73	24,65	29,28	26,35
14/10/2024	535.125	%	30,49	30,04	31,52	31,31
11/10/2024	416.357	%	31,79	29,51	31,005	30,62
10/10/2024	659.664	%	31,79	28,47	31,24	30,53
09/10/2024	1.100.754	%	31,79	27,47	32,5499	28,165
08/10/2024	584.118	%	32,22	31,13	32,62	32,16
07/10/2024	748.936	%	30,80	30,76	32,75	32,20
04/10/2024	338.899	%	31,04	30,5301	31,90	30,91
03/10/2024	311.637	%	31,04	30,18	31,54	30,44
02/10/2024	1.026.586	%	31,04	30,05	32,951	31,15
01/10/2024	555.495	%	31,04	29,63	31,2665	30,925
30/09/2024	818.750	%	29,54	29,395	31,75	31,225
27/09/2024	336.077	%	30,10	29,50	30,32	29,70
26/09/2024	444.174	%	29,24	28,7101	30,957	29,81
25/09/2024	570.565	%	28,70	28,28	29,97	28,87
24/09/2024	733.314	%	27,82	27,565	29,36	28,70
23/09/2024	379.581	%	30,00	27,82	30,00	27,85
20/09/2024	885.432	%	29,89	29,13	31,2099	29,63
19/09/2024	328.711	%	30,12	29,40	30,71	29,88
18/09/2024	418.754	%	29,95	28,8798	31,12	29,26
17/09/2024	519.772	%	29,95	29,90	31,3699	30,12
16/09/2024	341.448	%	28,65	28,30	29,97	29,73
13/09/2024	406.894	%	28,44	28,67	30,47	28,87
12/09/2024	514.897	%	28,44	27,701	28,91	28,75
11/09/2024	513.685	%	28,49	27,78	28,91	28,53
10/09/2024	441.517	%	27,47	27,13	29,00	28,54
09/09/2024	321.629	%	27,47	26,94	27,5813	27,43
06/09/2024	383.242	%	27,64	26,18	27,499	27,10
05/09/2024	560.345	%	30,25	26,58	27,865	27,12
04/09/2024	866.603	%	30,25	27,54	29,4431	27,68
03/09/2024	381.803	%	30,25	29,26	31,125	29,41
30/08/2024	295.091	%	30,38	30,0219	31,75	30,31
29/08/2024	293.842	%	30,38	30,14	31,75	30,91
28/08/2024	565.030	%	31,71	29,67	31,235	30,24
27/08/2024	438.361	%	31,71	31,1788	32,88	31,80
26/08/2024	299.208	%	31,90	31,1308	32,2556	31,86
23/08/2024	514.408	%	31,22	30,915	32,2699	31,54
22/08/2024	595.605	%	33,10	30,6904	33,21	30,96
21/08/2024	475.003	%	32,95	32,085	33,92	33,36
20/08/2024	664.280	%	33,53	32,10	33,95	32,45
19/08/2024	1.457.060	%	33,53	32,58	34,84	33,99
16/08/2024	1.786.110	%	28,21	28,12	33,135	33,00
15/08/2024	638.996	%	28,25	27,77	28,68	28,35
14/08/2024	574.680	%	27,15	26,78	28,43	28,12
13/08/2024	555.011	%	27,15	26,58	27,90	27,61
12/08/2024	668.026	%	27,00	26,2006	27,72	26,90
09/08/2024	563.686	%	27,41	26,71	28,00	27,03
08/08/2024	878.541	%	24,55	24,265	27,445	27,39
07/08/2024	868.647	%	25,32	24,2085	25,44	24,28
06/08/2024	1.005.386	%	23,70	23,16	26,07	25,01
05/08/2024	1.097.313	%	26,00	20,35	24,95	23,69
02/08/2024	897.271	%	26,00	21,73	24,05	22,88