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 > >>
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
06/10/2025	571.129	1,93%	89,21	88,25	90,71	89,85
03/10/2025	637.272	3,12%	86,00	85,80	88,69	88,15
02/10/2025	326.926	1,46%	85,04	83,7764	85,60	85,48
01/10/2025	330.129	1,36%	83,55	82,70	85,91	84,25
30/09/2025	314.857	-0,91%	84,40	83,04	84,9699	83,11
29/09/2025	277.590	0,05%	86,29	83,44	86,29	83,90
26/09/2025	262.679	1,43%	83,98	82,73	84,88	83,87
25/09/2025	391.265	-1,19%	83,40	81,9911	84,2388	82,73
24/09/2025	480.873	0,66%	86,99	81,42	86,99	83,84
23/09/2025	688.268	4,15%	80,60	79,38	84,50	83,32
22/09/2025	459.621	-0,65%	80,49	79,07	81,2799	80,00
19/09/2025	705.798	0,88%	80,38	78,58	81,333	80,52
18/09/2025	837.802	6,21%	75,98	74,894	79,89	79,80
17/09/2025	662.699	5,20%	71,70	71,00	75,535	75,18
16/09/2025	540.586	2,63%	70,30	69,03	71,485	71,32
15/09/2025	413.977	-4,58%	74,51	69,53	74,51	69,53
12/09/2025	393.740	-1,94%	75,00	71,61	75,00	72,87
11/09/2025	409.250	3,78%	72,00	71,395	74,50	74,33
10/09/2025	346.475	-0,19%	72,02	71,295	73,48	71,62
09/09/2025	456.952	0,76%	72,80	70,1655	72,80	71,73
08/09/2025	547.000	2,70%	69,36	67,3233	71,46	71,23
05/09/2025	705.123	-0,01%	70,2999	67,7675	70,2999	69,36
04/09/2025	389.416	-2,76%	72,99	69,07	72,99	69,37
03/09/2025	312.924	-0,06%	71,76	70,74	72,48	71,34
02/09/2025	544.753	2,38%	70,10	69,17	71,614	71,38
29/08/2025	307.776	0,19%	69,25	68,82	70,09	69,72
28/08/2025	277.879	-0,19%	70,73	69,03	70,73	69,585
27/08/2025	479.984	0,23%	71,00	69,4526	71,00	69,73
26/08/2025	346.000	1,07%	71,00	68,24	71,00	69,57
25/08/2025	347.866	-2,22%	70,25	68,77	70,832	68,82
22/08/2025	487.845	-0,91%	71,00	69,73	71,21	70,33
21/08/2025	327.713	0,82%	70,79	70,29	71,28	70,98
20/08/2025	183.212	0,30%	70,30	70,05	70,985	70,40
19/08/2025	302.072	-2,20%	71,70	70,07	72,00	70,19
18/08/2025	428.908	0,02%	71,79	71,09	72,33	71,76
15/08/2025	506.518	-0,35%	72,00	70,88	72,50	71,745
14/08/2025	421.950	-1,10%	72,10	71,20	72,96	72,00
13/08/2025	344.804	-1,07%	73,50	72,39	74,84	72,80
12/08/2025	268.934	2,25%	72,45	71,00	73,80	73,59
11/08/2025	533.861	-0,49%	72,60	71,84	75,20	71,97
08/08/2025	455.926	1,15%	72,04	71,45	73,08	72,30
07/08/2025	487.786	1,36%	71,42	70,2068	71,57	71,48
06/08/2025	423.677	0,10%	70,30	69,10	70,83	70,52
05/08/2025	588.508	-1,84%	71,47	70,03	71,7899	70,45
04/08/2025	1.189.018	4,04%	69,4997	66,965	71,91	71,77
01/08/2025	1.241.863	2,76%	64,81	62,40	69,96	69,00
31/07/2025	1.155.633	-3,92%	70,58	66,94	70,73	67,17
30/07/2025	505.091	2,52%	68,55	67,975	70,27	69,91
29/07/2025	652.843	-1,37%	68,78	67,75	70,44	68,20
28/07/2025	654.489	1,26%	68,58	68,38	70,44	69,15
25/07/2025	309.078	1,04%	68,50	67,47	69,145	68,29
24/07/2025	503.964	-1,17%	69,34	67,47	70,105	67,59
23/07/2025	543.286	-1,00%	70,12	67,61	71,15	68,39
22/07/2025	636.902	-1,48%	71,39	68,95	72,00	69,08
21/07/2025	483.574	-1,04%	73,02	69,605	73,02	70,12
18/07/2025	445.648	-3,06%	72,85	70,76	75,00	70,86
17/07/2025	566.580	0,34%	72,18	71,54	73,78	73,10
16/07/2025	489.263	2,02%	72,66	70,28	73,46	72,85
15/07/2025	800.544	-1,87%	71,85	70,28	73,4399	71,41
14/07/2025	460.784	1,24%	70,75	70,2862	73,4399	72,77
11/07/2025	511.320	-0,18%	71,08	70,09	72,485	71,88