BiG | O banco que entende os seus valores.

Corcept Therapeutics Inc (CORT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	608.847	1,58%	68,98	68,32	72,485	72,01
09/07/2025	844.944	4,01%	67,54	67,38	70,94	70,89
08/07/2025	832.810	0,91%	71,54	66,50	71,54	68,16
07/07/2025	1.374.696	-6,54%	75,00	66,50	75,00	67,545
04/07/2025	559.239	1,30%	71,63	71,4517	72,7199	72,27
03/07/2025	559.211	1,40%	69,12	68,52	72,9835	72,27
02/07/2025	633.973	2,98%	73,30	67,81	73,505	71,34
01/07/2025	1.077.629	-5,57%	73,60	67,81	73,84	69,31
30/06/2025	773.930	0,25%	73,50	71,77	76,8299	73,40
27/06/2025	767.281	-1,48%	73,98	72,4761	75,8553	73,22
26/06/2025	583.195	0,46%	77,025	72,4371	77,16	74,33
25/06/2025	506.663	-3,62%	75,11	73,3283	77,41	73,99
24/06/2025	671.348	3,35%	71,38	71,0001	77,41	76,77
23/06/2025	758.051	4,51%	70,2483	70,2483	74,60	74,28
20/06/2025	1.211.140	0,20%	71,00	69,47	72,83	71,38
19/06/2025	645.084	-1,18%	72,04	70,7826	73,13	71,24
18/06/2025	644.778	-0,85%	69,88	69,598	73,13	71,24
17/06/2025	543.649	1,34%	70,89	69,598	72,55	71,85
16/06/2025	602.896	1,20%	70,61	69,89	71,07	70,90
13/06/2025	707.083	-1,57%	71,07	69,38	72,01	70,06
12/06/2025	1.096.803	-0,08%	72,29	69,725	73,88	71,18
11/06/2025	649.463	-1,43%	70,61	70,45	74,05	71,24
10/06/2025	730.863	2,41%	70,83	69,35	74,05	72,27
09/06/2025	827.823	1,39%	69,9999	69,35	71,23	70,57
06/06/2025	596.581	0,86%	69,46	67,966	71,06	69,60
05/06/2025	756.651	-1,39%	69,93	67,966	70,77	69,01
04/06/2025	757.253	0,68%	71,47	65,78	71,97	69,98
03/06/2025	1.653.038	-2,75%	77,56	65,78	86,02	69,51
02/06/2025	4.324.997	-5,14%	77,56	70,00	86,02	71,68
30/05/2025	549.071	-0,13%	78,49	75,23	78,70	77,56
29/05/2025	818.564	-0,01%	76,40	76,40	78,54	77,64
28/05/2025	1.139.548	1,09%	80,45	76,1701	80,58	77,65
27/05/2025	1.278.777	-2,39%	81,04	76,1701	81,97	76,81
23/05/2025	732.805	3,42%	75,41	74,3393	79,68	78,69
22/05/2025	687.301	0,38%	75,08	74,3393	77,0154	76,09
21/05/2025	771.254	-0,55%	75,19	74,53	77,00	75,80
20/05/2025	526.694	1,87%	73,66	73,355	76,72	76,22
19/05/2025	506.922	-0,35%	73,79	73,00	75,12	74,82
16/05/2025	834.631	2,35%	70,84	70,55	75,40	75,08
15/05/2025	883.312	3,56%	70,01	68,855	73,56	73,36
14/05/2025	978.858	0,35%	72,21	68,855	73,12	70,84
13/05/2025	785.721	-2,15%	72,17	69,325	73,36	70,59
12/05/2025	846.796	2,72%	71,50	69,325	73,36	72,14
09/05/2025	645.545	-1,61%	70,63	68,915	72,21	70,23
08/05/2025	884.223	1,31%	70,72	68,915	72,38	71,38
07/05/2025	974.994	-0,40%	67,24	67,00	75,25	70,46
06/05/2025	1.434.162	-4,33%	71,41	67,00	75,25	70,74
05/05/2025	1.774.220	1,61%	72,64	71,32	74,30	73,94
02/05/2025	919.696	1,81%	71,20	69,275	74,17	72,77
01/05/2025	757.219	-0,56%	73,12	69,275	73,20	71,48
30/04/2025	414.006	-1,84%	71,66	70,08	73,57	71,88
29/04/2025	602.972	3,21%	73,86	70,08	74,56	73,23
28/04/2025	949.389	-1,06%	72,9699	70,7201	74,56	70,95
25/04/2025	923.439	-0,11%	69,22	69,16	76,17	71,71
24/04/2025	1.927.466	3,64%	66,23	65,88	76,17	71,79
23/04/2025	1.144.950	7,10%	63,43	62,06	70,73	69,27
22/04/2025	782.146	2,83%	62,06	61,75	65,08	64,68
21/04/2025	897.429	1,06%	61,54	61,54	64,26	62,90
17/04/2025	1.255.539	-3,65%	68,80	61,935	70,1964	62,24
16/04/2025	1.121.081	-7,17%	67,43	63,75	71,00	64,60
15/04/2025	979.487	3,20%	67,43	67,42	70,37	69,59
14/04/2025	808.217	-1,73%	70,00	67,04	71,1475	67,43
11/04/2025	756.752	1,31%	67,35	65,07	68,87	68,62
10/04/2025	1.175.818	-7,18%	70,22	66,06	70,945	67,73
09/04/2025	1.384.735	3,53%	69,54	64,6491	75,08	72,97
08/04/2025	960.476	-5,73%	77,00	70,00	77,85	70,49
07/04/2025	1.845.059	0,27%	72,67	69,035	77,4872	74,65
04/04/2025	1.896.599	-6,20%	77,60	72,72	78,00	74,45
03/04/2025	1.309.562	-5,30%	79,16	77,01	82,96	79,37
02/04/2025	2.171.178	-8,83%	89,44	82,8389	90,495	83,81
01/04/2025	4.862.183	-19,52%	114,71	91,08	114,71	91,93
31/03/2025	9.068.071	109,08%	94,72	87,69	117,2512	114,22
28/03/2025	511.560	-3,62%	56,82	53,79	57,51	54,63
27/03/2025	218.620	-0,75%	56,81	56,64	57,71	56,68
26/03/2025	532.575	-2,08%	58,26	56,54	58,76	57,11
25/03/2025	546.305	-1,93%	59,50	57,86	60,04	58,32
24/03/2025	690.887	1,38%	59,96	59,47	61,09	59,47
21/03/2025	597.675	1,86%	56,74	56,3262	59,12	58,66
20/03/2025	626.143	-0,71%	57,32	57,02	59,71	57,59
19/03/2025	575.544	2,66%	56,07	55,64	58,61	58,00
18/03/2025	360.615	-2,35%	57,45	56,1001	57,88	56,50
17/03/2025	733.662	3,34%	55,01	55,01	58,48	57,88
14/03/2025	417.624	2,13%	55,29	54,18	56,83	56,01
13/03/2025	472.549	-0,27%	55,29	54,18	55,55	54,85
12/03/2025	792.466	-0,76%	56,71	54,425	57,95	55,00
11/03/2025	983.458	-1,74%	56,57	55,04	57,56	55,42
10/03/2025	873.691	1,86%	53,60	53,04	56,56	56,40
07/03/2025	1.012.066	2,03%	54,22	52,45	56,14	55,40
06/03/2025	1.116.395	-2,15%	54,22	53,82	56,08	54,30
05/03/2025	909.904	-0,89%	56,02	54,66	57,11	55,49
04/03/2025	1.407.803	-5,21%	58,77	55,80	60,21	55,99
03/03/2025	1.324.678	-2,49%	61,65	57,85	61,375	59,07
28/02/2025	1.042.856	1,22%	61,65	59,12	61,04	60,58
27/02/2025	1.520.564	-6,88%	61,65	59,25	64,662	59,85
26/02/2025	932.371	3,50%	61,65	61,615	64,25	63,37
25/02/2025	854.514	-0,94%	74,07	59,09	61,675	61,23
24/02/2025	722.758	-2,72%	74,07	60,53	63,18	61,81
21/02/2025	530.505	-2,38%	74,07	63,185	66,48	63,54
20/02/2025	1.463.889	-11,48%	74,07	64,342	74,00	65,09
19/02/2025	564.275	1,28%	74,07	71,52	75,00	73,53