Cassava Sciences Inc (SAVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	5,71%	22,12	21,37	23,39	22,79
17/05/2024	538.557	5,71%	22,12	21,37	23,39	22,79
16/05/2024	419.950	-6,30%	23,50	21,47	23,11	21,56
15/05/2024	621.537	-1,37%	23,50	22,82	24,12	23,01
14/05/2024	1.182.137	13,17%	21,50	21,4786	23,46	23,335
13/05/2024	419.410	1,93%	20,50	20,2604	21,55	20,62
10/05/2024	408.934	-4,17%	21,09	20,04	21,105	20,23
09/05/2024	392.204	-2,13%	21,66	20,95	21,795	21,11
08/05/2024	821.525	-2,43%	21,71	21,13	23,66	21,30
07/05/2024	807.072	1,44%	21,63	19,93	21,91	21,83
06/05/2024	577.601	-2,40%	22,06	21,46	22,105	21,52
03/05/2024	739.659	-0,05%	22,15	21,99	22,36	22,05
02/05/2024	705.922	-0,36%	22,20	21,89	22,20	22,06
01/05/2024	612.641	-0,14%	22,11	21,91	22,26	22,12
30/04/2024	368.449	-0,68%	22,33	22,02	22,40	22,149
29/04/2024	608.195	-0,18%	22,33	21,9506	22,50	22,30
26/04/2024	676.521	2,81%	20,58	21,70	22,45	22,34
25/04/2024	518.888	4,77%	20,58	20,4263	21,85	21,73
24/04/2024	316.512	0,93%	20,68	20,1716	20,84	20,74
23/04/2024	327.295	0,24%	20,65	20,35	21,21	20,55
22/04/2024	538.286	4,38%	19,80	19,735	20,82	20,50
19/04/2024	970.866	-7,50%	21,01	19,47	21,195	19,60
18/04/2024	534.472	-0,38%	21,03	20,775	21,94	21,19
17/04/2024	440.288	1,14%	21,03	20,76	21,59	21,27
16/04/2024	819.943	5,10%	22,78	19,44	21,7399	21,03
15/04/2024	1.309.991	-12,35%	22,78	19,61	22,889	19,94
12/04/2024	1.209.479	-12,87%	24,61	22,50	26,44	22,75
11/04/2024	1.170.242	6,53%	24,61	24,30	26,6757	26,11
10/04/2024	675.795	-3,50%	21,33	24,06	25,36	24,51
09/04/2024	1.292.413	7,76%	21,33	23,0601	25,59	25,40
08/04/2024	928.668	10,61%	21,33	21,19	24,1199	23,57
05/04/2024	364.708	4,00%	19,72	20,4391	21,4399	21,30
04/04/2024	452.815	-0,49%	19,72	20,216	20,99	20,48
03/04/2024	415.967	4,31%	19,72	19,55	20,62	20,56
02/04/2024	419.508	-2,86%	20,26	19,46	20,02	19,71
01/04/2024	341.352	0,00%	20,26	19,975	20,8943	20,29
28/03/2024	247.401	-0,74%	20,26	20,025	20,68	20,27
27/03/2024	246.019	3,60%	19,71	19,6203	20,4799	20,42
26/03/2024	245.629	0,05%	19,89	19,5066	20,12	19,71
25/03/2024	388.655	-0,56%	20,49	19,68	20,90	19,70
22/03/2024	440.964	-6,47%	21,05	19,81	21,05	19,81
21/03/2024	225.889	-3,60%	22,01	21,1603	22,15	21,18
20/03/2024	284.876	0,96%	21,15	21,43	22,36	22,20
19/03/2024	349.178	3,29%	21,15	21,15	22,24	21,98
18/03/2024	296.204	-0,05%	21,26	21,02	21,58	21,28
15/03/2024	415.054	2,90%	20,38	20,38	21,31	21,29
14/03/2024	609.143	0,19%	20,65	20,07	22,4219	20,69
13/03/2024	449.381	-0,77%	20,67	20,37	21,05	20,65
12/03/2024	1.174.090	12,85%	18,30	18,30	20,93	20,81
11/03/2024	605.462	-1,81%	19,57	18,18	19,19	18,44
08/03/2024	814.931	-2,44%	19,57	18,615	19,8499	18,78
07/03/2024	567.227	-2,97%	21,40	19,13	19,89	19,25
06/03/2024	735.676	-7,43%	21,40	19,84	21,40	19,82
05/03/2024	432.020	-4,89%	22,40	21,41	22,50	21,41
04/03/2024	490.965	-2,13%	23,03	22,21	23,09	22,51
01/03/2024	225.308	-0,04%	23,00	22,83	23,2824	22,97
29/02/2024	332.005	0,22%	23,26	22,6101	23,7794	22,9793
28/02/2024	615.508	-0,30%	22,10	22,88	25,38	22,93
27/02/2024	323.474	4,93%	22,10	21,935	23,12	23,00
26/02/2024	263.139	-0,05%	22,16	21,67	22,42	21,92
23/02/2024	250.786	-2,58%	22,16	21,80	22,30	21,93
22/02/2024	240.547	1,63%	22,26	22,06	22,78	22,51
21/02/2024	346.992	-1,42%	22,41	21,89	22,635	22,15
20/02/2024	345.302	-5,26%	24,59	22,25	23,52	22,50
19/02/2024	109.558	0,00%	24,59	23,73	24,59	23,75
16/02/2024	109.558	-1,45%	24,59	23,73	24,59	23,75
15/02/2024	214.069	1,95%	24,14	23,93	24,87	24,57
14/02/2024	193.913	1,22%	24,46	23,82	24,42	24,10
13/02/2024	358.325	-4,46%	24,46	23,55	24,69	23,80
12/02/2024	307.864	-0,60%	25,34	24,67	25,2765	24,91
09/02/2024	284.579	-0,75%	25,34	24,85	25,735	25,06
08/02/2024	375.473	-0,59%	25,38	24,90	26,19	25,25
07/02/2024	829.668	8,41%	23,50	23,3545	25,52	25,65
06/02/2024	217.742	3,58%	22,82	22,69	23,69	23,73
05/02/2024	279.032	-3,70%	23,53	22,75	23,52	22,91
02/02/2024	382.478	-0,21%	24,27	22,90	23,89	23,79
01/02/2024	215.937	-0,46%	24,67	23,42	24,05	23,84
31/01/2024	401.759	-2,84%	24,67	23,59	25,25	23,95
30/01/2024	163.761	-1,04%	24,92	24,41	24,89	24,65
29/01/2024	215.604	3,01%	24,49	23,86	24,91	24,96
26/01/2024	305.417	-1,42%	24,49	23,99	24,90	24,23
25/01/2024	350.933	-1,52%	25,02	24,4001	25,73	24,58
24/01/2024	720.243	-4,07%	26,32	24,70	27,1754	24,96
23/01/2024	267.485	-1,07%	26,28	25,83	26,58	26,02
22/01/2024	519.685	-0,34%	26,28	25,71	26,88	26,30
19/01/2024	508.584	1,81%	25,90	25,24	26,47	26,39
18/01/2024	487.537	2,25%	25,29	24,66	26,36	25,92
17/01/2024	428.617	-1,36%	25,30	24,62	25,89	25,39
16/01/2024	812.184	-1,91%	26,16	25,27	27,37	25,74
15/01/2024	660.991	-0,64%	26,30	25,23	26,8167	26,24
12/01/2024	660.991	-0,64%	26,30	25,23	26,8167	26,24
11/01/2024	1.277.905	7,95%	23,91	23,96	26,73	26,21
10/01/2024	372.887	1,25%	23,91	23,80	24,35	24,29
09/01/2024	846.691	-1,19%	24,10	23,62	24,48	23,99
08/01/2024	776.583	2,97%	23,62	23,43	24,74	24,475
05/01/2024	617.769	2,22%	23,38	23,1201	24,45	23,95
04/01/2024	501.042	-1,22%	22,55	22,6501	23,63	23,43
03/01/2024	686.189	5,80%	22,55	21,75	23,95	23,72
02/01/2024	352.010	-0,40%	22,55	22,25	23,09	22,42
29/12/2023	491.804	-1,19%	22,55	22,09	23,2617	22,51