Cerus corporation (CERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,51%	1,98	1,93	1,985	1,97
17-05-2024	391.764	0,51%	1,98	1,93	1,985	1,97
16-05-2024	516.071	-3,45%	2,02	1,95	2,065	1,96
15-05-2024	669.419	-0,49%	2,11	2,03	2,195	2,03
14-05-2024	1.084.921	2,00%	2,01	1,97	2,25	2,04
13-05-2024	1.320.157	15,61%	1,78	1,77	2,0213	2,00
10-05-2024	771.876	-9,42%	1,86	1,73	1,93	1,73
09-05-2024	438.427	-2,13%	1,86	1,86	1,93	1,84
08-05-2024	680.300	1,62%	1,75	1,75	1,88	1,88
07-05-2024	718.398	3,35%	1,77	1,765	1,88	1,85
06-05-2024	817.271	10,49%	1,64	1,64	1,83	1,79
03-05-2024	1.486.187	-7,96%	1,82	1,62	2,00	1,62
02-05-2024	410.482	2,33%	1,72	1,705	1,765	1,76
01-05-2024	602.006	2,99%	1,65	1,65	1,79	1,72
30-04-2024	442.463	-4,57%	1,75	1,67	1,75	1,67
29-04-2024	620.137	2,34%	1,75	1,72	1,80	1,75
26-04-2024	174.984	0,59%	1,64	1,665	1,715	1,71
25-04-2024	493.145	2,41%	1,64	1,61	1,715	1,70
24-04-2024	327.215	-1,19%	1,64	1,655	1,7007	1,66
23-04-2024	438.181	-0,59%	1,64	1,66	1,79	1,68
22-04-2024	413.454	0,60%	1,64	1,665	1,73	1,69
19-04-2024	517.051	2,44%	1,64	1,615	1,69	1,68
18-04-2024	474.848	0,00%	1,64	1,61	1,71	1,64
17-04-2024	409.747	-2,38%	1,74	1,63	1,72	1,64
16-04-2024	438.502	-2,89%	1,74	1,65	1,745	1,68
15-04-2024	603.742	-1,14%	1,74	1,695	1,8101	1,73
12-04-2024	1.083.954	3,25%	1,74	1,73	1,96	1,75
11-04-2024	417.505	-0,90%	1,72	1,68	1,755	1,6897
10-04-2024	641.953	-8,82%	1,75	1,685	1,75	1,705
09-04-2024	188.327	-1,58%	1,86	1,85	1,97	1,87
08-04-2024	216.382	1,60%	1,86	1,8601	1,925	1,90
05-04-2024	521.085	-0,79%	1,86	1,83	1,945	1,875
04-04-2024	622.961	0,53%	1,91	1,88	1,99	1,89
03-04-2024	549.170	6,82%	1,74	1,725	1,88	1,88
02-04-2024	888.650	-0,56%	1,81	1,675	1,77	1,79
01-04-2024	718.035	-4,76%	1,81	1,77	1,88	1,80
28-03-2024	650.811	5,59%	1,81	1,795	1,91	1,89
27-03-2024	758.909	2,87%	1,78	1,73	1,82	1,79
26-03-2024	914.814	4,00%	1,89	1,7211	1,9292	1,82
25-03-2024	802.771	-5,65%	1,95	1,73	1,89	1,755
22-03-2024	609.744	-4,62%	1,95	1,86	1,96	1,86
21-03-2024	978.152	-1,02%	2,00	1,9207	2,03	1,95
20-03-2024	2.597.456	-3,43%	2,00	1,91	2,02	1,97
19-03-2024	10.856.135	10,22%	2,10	1,76	2,22	2,05
18-03-2024	864.494	-2,62%	1,90	1,86	1,925	1,86
15-03-2024	1.233.781	-3,54%	1,97	1,88	2,035	1,91
14-03-2024	1.450.099	-2,46%	2,03	1,93	2,04	1,98
13-03-2024	698.388	-5,14%	2,22	2,02	2,11	2,03
12-03-2024	610.834	-2,28%	2,22	2,115	2,19	2,14
11-03-2024	853.674	-3,10%	2,22	2,155	2,30	2,19
08-03-2024	1.040.106	-5,04%	2,14	2,21	2,46	2,26
07-03-2024	976.089	-1,65%	2,14	2,36	2,585	2,38
06-03-2024	1.968.926	24,62%	2,14	2,13	2,575	2,48
05-03-2024	955.172	-6,13%	2,15	1,9775	2,12	1,99
04-03-2024	912.499	-2,75%	2,15	2,005	2,15	2,12
01-03-2024	524.621	0,00%	2,18	2,135	2,24	2,18
29-02-2024	649.937	-0,91%	2,26	2,17	2,30	2,18
28-02-2024	367.911	-3,51%	2,26	2,19	2,27	2,20
27-02-2024	285.858	3,17%	2,26	2,195	2,285	2,28
26-02-2024	370.199	0,00%	2,20	2,11	2,26	2,21
23-02-2024	516.982	-0,45%	2,20	2,15	2,30	2,21
22-02-2024	467.304	-0,89%	2,24	2,185	2,31	2,22
21-02-2024	420.263	-3,03%	2,29	2,21	2,295	2,24
20-02-2024	654.903	-2,12%	2,36	2,25	2,37	2,31
19-02-2024	449.481	0,00%	2,36	2,29	2,43	2,36
16-02-2024	449.481	1,51%	2,36	2,29	2,43	2,36
15-02-2024	630.872	2,80%	2,35	2,32	2,42	2,39
14-02-2024	552.857	7,14%	2,26	2,24	2,36	2,325
13-02-2024	859.022	-8,65%	2,26	2,10	2,28	2,165
12-02-2024	740.944	0,42%	2,37	2,32	2,42	2,37
09-02-2024	640.663	2,61%	2,35	2,2914	2,395	2,36
08-02-2024	465.011	4,55%	2,20	2,18	2,335	2,30
07-02-2024	869.458	-1,35%	2,22	2,1924	2,32	2,20
06-02-2024	1.205.199	18,62%	1,88	1,88	2,24	2,23
05-02-2024	451.639	-3,59%	1,89	1,88	1,975	1,88
02-02-2024	505.952	-1,02%	1,97	1,93	1,975	1,95
01-02-2024	432.437	8,84%	1,87	1,84	1,975	1,97
31-01-2024	654.376	-5,24%	1,87	1,81	1,95	1,81
30-01-2024	818.346	-7,73%	1,87	1,89	2,10	1,91
29-01-2024	876.671	10,70%	1,87	1,895	2,08	2,07
26-01-2024	570.382	1,63%	1,87	1,85	1,97	1,87
25-01-2024	642.906	2,22%	1,83	1,78	1,88	1,84
24-01-2024	821.877	-2,17%	1,85	1,79	1,90	1,80
23-01-2024	641.373	2,22%	1,83	1,8045	1,875	1,84
22-01-2024	645.629	2,27%	1,77	1,77	1,885	1,80
19-01-2024	568.260	4,14%	1,71	1,65	1,77	1,76
18-01-2024	566.701	1,81%	1,70	1,635	1,705	1,69
17-01-2024	887.360	-0,60%	1,68	1,64	1,69	1,66
16-01-2024	565.230	-1,48%	1,65	1,60	1,685	1,67
15-01-2024	532.228	-6,61%	1,84	1,69	1,885	1,695
12-01-2024	532.228	-6,61%	1,84	1,69	1,885	1,695
11-01-2024	1.110.550	-10,15%	2,00	1,76	2,03	1,815
10-01-2024	416.804	-0,74%	2,03	1,99	2,07	2,025
09-01-2024	493.959	-1,45%	2,00	2,02	2,11	2,04
08-01-2024	432.698	5,61%	2,00	1,96	2,09	2,07
05-01-2024	420.772	-3,45%	2,00	1,9507	2,03	1,96
04-01-2024	454.536	0,00%	2,05	2,02	2,09	2,03
03-01-2024	558.369	-5,79%	2,27	2,02	2,1201	2,035
02-01-2024	710.921	0,00%	2,27	2,075	2,24	2,16
29-12-2023	899.458	-4,43%	2,27	2,15	2,31	2,16