BiG | O banco que entende os seus valores.

Corcept Therapeutics Inc (CORT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	27.860	1,64%	46,30	46,1565	46,89	46,22
24/04/2026	352.759	2,17%	46,4999	44,58	46,4999	46,06
23/04/2026	582.092	-3,20%	46,41	44,24	46,74	45,08
22/04/2026	444.986	3,26%	45,6082	45,01	46,62	46,57
21/04/2026	557.902	-2,68%	46,50	44,505	46,68	45,10
20/04/2026	468.132	0,39%	45,80	45,06	46,60	46,34
17/04/2026	765.764	5,01%	44,9166	44,51	46,555	46,16
16/04/2026	423.487	0,18%	44,10	43,20	44,40	43,96
15/04/2026	609.247	0,50%	43,41	43,27	44,42	43,90
14/04/2026	637.081	0,88%	43,30	42,46	44,15	43,68
13/04/2026	845.617	3,32%	41,54	41,48	43,46	43,30
10/04/2026	450.036	-0,81%	42,63	41,45	42,81	41,91
09/04/2026	537.292	0,98%	42,08	41,00	42,59	42,25
08/04/2026	877.181	0,43%	42,74	41,68	43,445	41,87
07/04/2026	718.009	2,06%	40,84	40,36	41,8799	41,69
06/04/2026	731.961	-3,86%	42,8699	40,79	42,94	40,85
02/04/2026	886.355	1,22%	41,98	40,482	43,36	42,49
01/04/2026	1.081.976	4,14%	40,17	40,00	42,595	41,98
31/03/2026	889.854	5,73%	38,77	38,07	40,35	40,31
30/03/2026	1.325.942	1,38%	39,00	37,47	39,00	38,12
27/03/2026	1.050.915	-2,40%	38,31	37,15	38,44	37,60
26/03/2026	1.855.671	-4,74%	38,95	37,88	40,12	38,53
25/03/2026	7.859.716	19,10%	34,24	34,01	50,40	40,47
24/03/2026	841.693	0,57%	34,83	33,025	34,83	33,82
23/03/2026	847.413	-2,86%	35,10	33,63	35,24	33,63
20/03/2026	1.103.969	1,64%	35,17	34,48	36,35	34,64
19/03/2026	953.871	2,34%	33,41	32,81	34,25	34,08
18/03/2026	655.618	-0,55%	34,00	32,68	34,00	33,30
17/03/2026	813.638	4,13%	32,35	32,23	33,68	33,51
16/03/2026	557.004	0,09%	32,15	32,0482	32,83	32,18
13/03/2026	783.440	-0,74%	33,9799	31,81	33,9799	32,15
12/03/2026	678.031	-4,00%	34,57	31,95	34,57	32,39
11/03/2026	978.844	0,60%	33,22	33,00	34,27	33,74
10/03/2026	685.105	-1,32%	32,8542	32,8542	34,15	33,54
09/03/2026	635.692	0,25%	33,87	33,10	34,11	33,99
06/03/2026	636.049	-0,44%	33,4099	33,00	34,18	33,87
05/03/2026	858.552	-4,71%	35,90	33,85	35,90	34,04
04/03/2026	842.959	1,16%	37,3772	34,93	37,3772	35,69
03/03/2026	1.092.349	-1,92%	35,89	33,995	35,89	35,28
02/03/2026	683.423	0,76%	35,70	34,35	36,27	35,97
27/02/2026	683.143	-0,11%	35,00	34,5935	35,74	35,70
26/02/2026	1.107.463	-1,22%	36,16	34,52	36,47	35,78
25/02/2026	2.232.870	-0,71%	36,41	33,94	38,215	36,22
24/02/2026	1.284.932	3,23%	36,9999	35,40	37,58	36,48
23/02/2026	1.021.113	1,49%	34,97	34,30	35,78	35,34
20/02/2026	1.498.158	1,69%	33,1001	33,1001	35,0567	34,82
19/02/2026	7.114.182	-14,01%	40,00	28,6601	40,28	34,24
18/02/2026	624.887	0,48%	39,02	39,02	40,51	39,82
17/02/2026	694.355	-0,85%	39,97	39,21	40,41	39,63
13/02/2026	452.084	4,25%	38,40	38,40	40,43	39,97
12/02/2026	844.193	-6,10%	40,7999	38,00	40,85	38,34
11/02/2026	503.493	-0,38%	41,09	39,76	41,6597	40,83
10/02/2026	428.278	-0,82%	41,96	40,82	41,96	40,97
09/02/2026	538.955	1,18%	41,26	40,30	41,41	41,31
06/02/2026	664.388	6,36%	39,60	38,68	40,846	40,83
05/02/2026	611.964	-4,41%	39,65	38,10	40,75	38,36
04/02/2026	780.579	-1,40%	40,99	39,46	41,365	40,13
03/02/2026	1.011.629	-0,03%	41,8156	39,74	41,8156	40,70
02/02/2026	1.251.991	1,66%	39,29	39,08	42,26	40,71
30/01/2026	3.045.671	-10,63%	37,00	36,80	40,72	39,87
29/01/2026	1.010.389	-2,70%	45,8541	44,34	46,04	44,61
28/01/2026	1.013.983	-0,80%	46,18	45,2401	47,06	45,85
27/01/2026	1.396.827	1,28%	45,43	43,52	46,28	46,22
26/01/2026	1.081.141	3,77%	43,15	42,90	45,67	45,635
23/01/2026	3.163.079	6,49%	40,85	40,85	44,84	43,98
22/01/2026	3.706.320	13,74%	43,80	40,50	43,80	41,30
21/01/2026	850.914	2,89%	35,5715	35,00	37,50	36,31
20/01/2026	1.087.305	1,61%	34,50	33,805	35,305	35,29
16/01/2026	730.748	-1,58%	35,80	34,5401	35,86	34,73
15/01/2026	898.172	-4,46%	37,03	35,165	37,185	35,39
14/01/2026	711.521	1,90%	36,06	35,76	37,48	37,04
13/01/2026	809.387	-2,70%	37,35	35,96	37,65	36,35
12/01/2026	1.004.065	-0,37%	37,2899	37,00	38,11	37,36
09/01/2026	1.254.560	2,66%	37,00	36,26	37,70	37,50
08/01/2026	1.541.901	-1,27%	36,60	36,13	37,50	36,53
07/01/2026	1.411.949	3,41%	35,80	35,60	37,65	37,00
06/01/2026	2.438.969	2,38%	35,01	34,28	36,90	35,78
05/01/2026	3.135.910	-8,51%	38,1924	34,89	38,20	34,95
02/01/2026	4.673.057	9,77%	35,97	35,1201	38,4394	38,20
31/12/2025	14.223.870	-50,42%	41,46	32,9906	41,98	34,80
30/12/2025	1.646.011	-12,06%	80,31	34,80	80,9038	34,80
29/12/2025	704.057	-3,42%	82,65	79,67	83,04	79,82
26/12/2025	253.388	-1,13%	84,9739	82,54	84,9739	82,65
24/12/2025	228.969	2,45%	82,67	81,97	84,48	83,59
23/12/2025	1.067.311	-3,67%	85,2999	80,38	85,2999	81,99
22/12/2025	586.645	1,61%	84,32	83,05	85,28	85,11
19/12/2025	750.028	2,72%	82,19	81,26	85,34	83,76
18/12/2025	739.597	-0,90%	84,00	81,01	84,00	81,54
17/12/2025	683.690	1,43%	83,64	79,02	83,64	82,28
16/12/2025	1.755.026	-7,08%	86,33	78,07	86,575	81,12
15/12/2025	585.177	-0,78%	88,09	87,11	89,00	87,30
12/12/2025	672.356	0,99%	87,13	86,1125	88,73	87,99
11/12/2025	574.716	2,13%	85,32	85,06	87,50	87,13
10/12/2025	362.731	2,60%	85,50	82,72	85,99	85,31
09/12/2025	532.572	0,21%	83,10	81,305	84,92	83,15
08/12/2025	658.063	-3,63%	86,11	82,75	88,636	82,98
05/12/2025	482.027	1,71%	88,1336	83,595	88,1336	86,105
04/12/2025	713.456	1,18%	83,63	82,96	85,84	84,66
03/12/2025	522.452	3,60%	80,85	80,8295	84,4599	83,67
02/12/2025	824.269	1,23%	80,30	78,0328	81,76	80,76