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 > >>
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
18/02/2025	425.201	-0,17%	74,00	71,51	74,4999	72,60
17/02/2025	0	-1,21%	74,00	72,00	74,6114	72,72
14/02/2025	523.658	-1,21%	74,00	72,00	74,6114	72,72
13/02/2025	714.376	4,93%	70,13	69,92	73,7525	73,61
12/02/2025	477.345	3,00%	66,62	66,50	70,66	70,15
11/02/2025	439.909	0,84%	68,08	67,765	70,27	68,11
10/02/2025	493.719	-0,69%	68,08	67,34	68,66	67,54
07/02/2025	380.558	-0,04%	65,97	67,17	70,00	68,01
06/02/2025	518.313	-0,60%	65,97	67,41	69,40	68,04
05/02/2025	552.644	2,30%	65,97	66,79	68,93	68,45
04/02/2025	644.069	0,54%	65,97	65,9501	67,85	66,91
03/02/2025	955.304	-0,55%	70,05	64,71	67,935	66,55
31/01/2025	988.831	-4,26%	70,05	65,35	71,29	66,92
30/01/2025	1.371.697	13,60%	60,53	62,30	70,60	69,90
29/01/2025	300.669	1,43%	60,53	60,06	61,865	61,53
28/01/2025	391.929	0,60%	60,53	59,01	61,06	60,66
27/01/2025	635.726	0,52%	59,77	59,39	61,44	60,30
24/01/2025	760.986	-3,69%	61,21	59,345	62,12	59,99
23/01/2025	678.418	5,52%	61,21	58,28	62,98	62,29
22/01/2025	847.995	-3,40%	61,21	58,02	61,63	59,03
21/01/2025	882.392	10,49%	52,82	55,90	61,24	61,11
20/01/2025	0	1,60%	52,82	53,76	55,36	55,31
17/01/2025	531.569	1,60%	52,82	53,76	55,36	55,31
16/01/2025	511.064	1,23%	52,82	53,30	54,80	54,44
15/01/2025	411.657	4,10%	52,82	52,48	53,875	53,78
14/01/2025	535.011	1,18%	51,58	50,9475	52,555	51,66
13/01/2025	433.450	2,43%	51,50	49,00	51,13	51,06
10/01/2025	741.268	-3,56%	51,50	49,18	50,59	49,85
09/01/2025	208.750	0,88%	51,50	50,50	52,09	51,69
08/01/2025	197.960	0,86%	51,50	50,50	52,09	51,6999
07/01/2025	480.375	-0,79%	51,50	50,29	52,17	51,25
06/01/2025	518.828	1,58%	50,39	49,80	51,78	51,66
03/01/2025	731.296	6,66%	50,39	49,755	51,15	50,855
02/01/2025	606.232	-0,83%	50,39	49,42	51,91	49,97
31/12/2024	0	-0,91%	51,00	50,02	51,7631	50,39
30/12/2024	443.808	-3,09%	51,00	50,15	51,795	50,39
27/12/2024	337.866	-2,16%	51,00	51,8738	53,07	52,47
26/12/2024	332.101	2,80%	51,00	51,735	53,67	53,63
24/12/2024	0	2,50%	51,00	50,5579	52,17	52,17