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 > >>
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
01/12/2025	546.808	0,57%	80,9999	77,5519	80,9999	79,78
28/11/2025	158.538	0,24%	81,00	78,6287	81,00	79,40
26/11/2025	604.338	-0,60%	80,50	79,3554	81,30	79,80
25/11/2025	388.094	3,31%	78,70	78,2917	81,4099	80,28
24/11/2025	238.448	0,54%	78,8467	77,01	78,8467	77,71
21/11/2025	288.825	2,94%	75,00	74,9316	78,98	77,29
20/11/2025	294.231	-1,35%	76,23	74,69	78,98	75,05
19/11/2025	277.955	1,32%	75,32	73,9201	76,23	76,10
18/11/2025	269.966	-0,05%	76,90	73,40	76,90	75,11
17/11/2025	293.333	-0,65%	74,80	74,70	76,80	75,12
14/11/2025	282.123	-0,28%	75,75	74,10	76,62	75,54
13/11/2025	236.882	-3,37%	78,99	75,11	78,99	75,75
12/11/2025	504.017	-0,79%	78,01	78,01	79,89	78,39
11/11/2025	377.139	4,66%	75,48	75,285	79,40	79,01
10/11/2025	998.493	2,40%	74,34	70,74	76,48	75,49
07/11/2025	376.638	0,89%	72,26	71,57	74,03	73,72
06/11/2025	410.212	-4,62%	77,77	73,035	77,77	73,06
05/11/2025	646.228	7,60%	67,4021	66,51	77,00	76,65
04/11/2025	730.528	-4,38%	73,48	69,68	73,69	71,10
03/11/2025	419.294	0,95%	73,47	70,50	75,15	74,17
31/10/2025	413.856	1,73%	72,40	72,26	74,22	73,47
30/10/2025	304.399	0,29%	72,00	71,73	73,96	72,26
29/10/2025	393.502	0,69%	72,98	70,97	73,09	72,05
28/10/2025	427.223	-1,38%	74,9999	70,89	74,9999	71,56
27/10/2025	512.407	0,06%	78,00	72,2473	78,00	72,56
24/10/2025	315.348	-0,63%	75,12	72,33	75,12	72,52
23/10/2025	409.593	-0,91%	77,2299	71,66	77,2299	72,98
22/10/2025	469.119	-2,31%	75,00	72,84	76,42	73,65
21/10/2025	567.800	-4,08%	78,4662	75,38	78,4662	75,39
20/10/2025	839.965	-0,11%	80,00	77,905	80,29	78,60
17/10/2025	931.521	-0,98%	79,00	76,44	80,235	78,69
16/10/2025	594.464	3,53%	78,20	76,34	79,575	79,47
15/10/2025	798.426	6,59%	72,13	72,13	80,395	76,81
14/10/2025	527.325	0,85%	71,50	69,43	73,65	72,12
13/10/2025	828.610	-3,29%	75,3604	70,64	76,84	71,53
10/10/2025	1.493.213	-16,30%	90,20	73,2685	90,20	73,96
09/10/2025	456.101	-0,08%	90,43	88,00	90,43	88,36
08/10/2025	600.735	-2,12%	90,33	85,61	91,00	88,43
07/10/2025	766.213	0,52%	92,50	89,06	92,50	90,32