Schrodinger Inc (SDGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
298 335 |
-2,60%
|
19,89
|
19,30
|
19,89
|
19,47
|
| 25/08/2026 |
333 502 |
6,50%
|
18,95
|
18,90
|
20,18
|
19,99
|
| 24/08/2026 |
282 679 |
-4,77%
|
19,61
|
18,70
|
19,61
|
18,77
|
| 21/08/2026 |
373 260 |
0,66%
|
19,79
|
19,52
|
20,48
|
19,71
|
| 20/08/2026 |
397 278 |
-1,36%
|
19,57
|
19,32
|
20,13
|
19,58
|
| 19/08/2026 |
582 788 |
12,34%
|
18,12
|
18,12
|
19,92
|
19,85
|
| 18/08/2026 |
399 804 |
1,55%
|
17,31
|
17,17
|
17,715
|
17,67
|
| 17/08/2026 |
269 129 |
-1,08%
|
17,36
|
17,16
|
17,59
|
17,40
|
| 14/08/2026 |
314 464 |
-4,71%
|
18,46
|
17,58
|
18,48
|
17,59
|
| 13/08/2026 |
340 899 |
-0,91%
|
18,56
|
18,32
|
18,84
|
18,46
|
| 12/08/2026 |
602 818 |
-0,11%
|
18,60
|
18,23
|
18,73
|
18,63
|
| 11/08/2026 |
673 833 |
-0,64%
|
18,72
|
18,60
|
19,24
|
18,65
|
| 10/08/2026 |
452 733 |
3,36%
|
18,01
|
18,00
|
18,94
|
18,77
|
| 07/08/2026 |
505 217 |
1,97%
|
18,08
|
17,49
|
18,83
|
18,16
|
| 06/08/2026 |
904 885 |
8,60%
|
17,22
|
17,07
|
18,38
|
17,81
|
| 05/08/2026 |
617 288 |
4,79%
|
15,75
|
15,57
|
16,48
|
16,40
|
| 04/08/2026 |
474 936 |
2,42%
|
15,30
|
15,20
|
15,74
|
15,65
|
| 03/08/2026 |
454 526 |
0,92%
|
15,14
|
14,91
|
15,51
|
15,28
|
| 31/07/2026 |
405 479 |
-1,37%
|
15,34
|
14,81
|
15,47
|
15,14
|
| 30/07/2026 |
314 587 |
1,52%
|
15,02
|
14,73
|
15,465
|
15,35
|
| 29/07/2026 |
231 414 |
-1,11%
|
15,22
|
14,95
|
15,40
|
15,12
|
| 28/07/2026 |
227 190 |
0,07%
|
15,26
|
15,08
|
15,56
|
15,29
|
| 27/07/2026 |
256 061 |
2,07%
|
15,20
|
15,00
|
15,50
|
15,28
|
| 24/07/2026 |
321 313 |
-1,06%
|
15,32
|
14,625
|
15,33
|
14,97
|
| 23/07/2026 |
321 142 |
0,67%
|
14,85
|
14,85
|
15,40
|
15,13
|
| 22/07/2026 |
268 789 |
-0,46%
|
15,19
|
14,66
|
15,19
|
15,03
|
| 21/07/2026 |
450 217 |
0,67%
|
15,05
|
14,84
|
15,30
|
15,10
|
| 20/07/2026 |
378 824 |
-2,09%
|
15,15
|
14,96
|
15,29
|
15,00
|
| 17/07/2026 |
369 934 |
-1,79%
|
15,26
|
15,09
|
15,63
|
15,32
|
| 16/07/2026 |
384 284 |
-4,12%
|
16,22
|
15,29
|
16,39
|
15,60
|
| 15/07/2026 |
302 118 |
0,87%
|
16,16
|
16,11
|
16,645
|
16,27
|
| 14/07/2026 |
431 726 |
-1,71%
|
16,38
|
16,00
|
16,54
|
16,13
|
| 13/07/2026 |
315 112 |
-0,49%
|
16,40
|
16,10
|
16,89
|
16,41
|
| 10/07/2026 |
369 669 |
-1,79%
|
16,91
|
15,99
|
16,91
|
16,49
|
| 09/07/2026 |
272 976 |
4,35%
|
16,22
|
16,02
|
16,83
|
16,79
|
| 08/07/2026 |
431 473 |
-2,43%
|
15,98
|
15,75
|
16,30
|
16,09
|
| 07/07/2026 |
446 379 |
-3,00%
|
17,00
|
16,38
|
17,08
|
16,49
|
| 06/07/2026 |
412 262 |
0,71%
|
16,71
|
16,26
|
17,46
|
17,00
|
| 02/07/2026 |
541 837 |
2,99%
|
16,63
|
16,56
|
17,625
|
16,88
|
| 01/07/2026 |
745 771 |
0,86%
|
16,49
|
15,87
|
17,05
|
16,39
|
| 30/06/2026 |
896 653 |
-6,56%
|
17,30
|
15,94
|
17,82
|
16,25
|
| 29/06/2026 |
665 725 |
3,14%
|
17,03
|
16,87
|
17,60
|
17,39
|
| 26/06/2026 |
2 005 214 |
4,46%
|
16,02
|
16,02
|
17,80
|
16,86
|
| 25/06/2026 |
542 646 |
5,28%
|
15,36
|
15,09
|
16,46
|
16,14
|
| 24/06/2026 |
368 321 |
1,93%
|
15,14
|
15,09
|
15,845
|
15,33
|
| 23/06/2026 |
501 764 |
-1,25%
|
14,98
|
14,93
|
15,71
|
15,04
|
| 22/06/2026 |
345 298 |
-3,36%
|
15,71
|
15,085
|
15,965
|
15,23
|
| 18/06/2026 |
788 671 |
1,48%
|
15,80
|
15,39
|
16,00
|
15,76
|
| 17/06/2026 |
442 520 |
4,02%
|
14,88
|
14,80
|
16,165
|
15,53
|
| 16/06/2026 |
405 038 |
2,26%
|
14,69
|
14,58
|
15,22
|
14,93
|
| 15/06/2026 |
375 650 |
1,04%
|
14,77
|
14,46
|
15,06
|
14,60
|
| 12/06/2026 |
319 252 |
-1,03%
|
14,70
|
14,20
|
14,88
|
14,45
|
| 11/06/2026 |
323 764 |
3,18%
|
14,19
|
13,91
|
14,66
|
14,60
|
| 10/06/2026 |
372 754 |
-2,55%
|
14,37
|
14,04
|
14,66
|
14,15
|
| 09/06/2026 |
323 199 |
0,83%
|
14,23
|
14,12
|
15,04
|
14,52
|
| 08/06/2026 |
361 174 |
0,14%
|
14,46
|
14,30
|
14,73
|
14,40
|
| 05/06/2026 |
431 462 |
-9,27%
|
15,85
|
14,235
|
15,85
|
14,38
|
| 04/06/2026 |
878 099 |
6,16%
|
15,01
|
14,95
|
16,47
|
15,85
|
| 03/06/2026 |
723 789 |
-0,07%
|
14,69
|
14,42
|
14,98
|
14,93
|
| 02/06/2026 |
470 415 |
-5,44%
|
15,35
|
14,885
|
15,52
|
14,94
|
| 01/06/2026 |
815 460 |
3,95%
|
15,24
|
14,88
|
16,085
|
15,80
|
| 29/05/2026 |
1 038 336 |
7,34%
|
14,16
|
13,96
|
15,43
|
15,20
|
| 28/05/2026 |
444 014 |
6,95%
|
13,18
|
13,07
|
14,23
|
14,16
|
| 27/05/2026 |
412 525 |
0,68%
|
13,07
|
13,07
|
13,81
|
13,24
|
| 26/05/2026 |
369 103 |
-1,13%
|
13,23
|
13,10
|
13,48
|
13,15
|
| 22/05/2026 |
494 223 |
0,53%
|
13,16
|
13,13
|
13,65
|
13,30
|
| 21/05/2026 |
571 212 |
7,39%
|
12,19
|
12,18
|
13,32
|
13,23
|
| 20/05/2026 |
381 821 |
2,75%
|
11,98
|
11,82
|
12,35
|
12,32
|
| 19/05/2026 |
382 590 |
-0,50%
|
12,04
|
11,78
|
12,175
|
11,99
|
| 18/05/2026 |
479 891 |
0,84%
|
11,92
|
11,92
|
12,33
|
12,05
|
| 15/05/2026 |
498 177 |
-5,31%
|
12,51
|
11,90
|
12,62
|
11,95
|
| 14/05/2026 |
390 623 |
-1,02%
|
12,75
|
12,35
|
13,17
|
12,62
|
| 13/05/2026 |
431 080 |
0,47%
|
12,58
|
12,56
|
12,86
|
12,75
|
| 12/05/2026 |
442 339 |
-0,24%
|
12,72
|
12,53
|
12,88
|
12,69
|
| 11/05/2026 |
781 078 |
-3,12%
|
12,98
|
12,63
|
13,35
|
12,72
|
| 08/05/2026 |
592 698 |
-1,13%
|
13,14
|
12,61
|
13,19
|
13,13
|
| 07/05/2026 |
430 571 |
2,31%
|
13,17
|
12,80
|
13,42
|
13,28
|
| 06/05/2026 |
864 894 |
0,85%
|
11,66
|
11,56
|
12,98
|
12,98
|
| 05/05/2026 |
605 703 |
-0,23%
|
12,78
|
12,55
|
13,02
|
12,87
|
| 04/05/2026 |
519 817 |
4,12%
|
12,53
|
12,53
|
13,25
|
12,90
|
| 01/05/2026 |
351 191 |
3,60%
|
12,17
|
11,92
|
12,49
|
12,39
|
| 30/04/2026 |
407 524 |
1,70%
|
11,80
|
11,61
|
12,065
|
11,96
|
| 29/04/2026 |
501 958 |
-3,92%
|
12,07
|
11,59
|
12,27
|
11,76
|
| 28/04/2026 |
487 855 |
4,26%
|
11,61
|
11,60
|
12,50
|
12,24
|
| 27/04/2026 |
653 656 |
-0,42%
|
11,77
|
11,725
|
12,25
|
11,74
|
| 24/04/2026 |
424 026 |
3,33%
|
11,39
|
11,31
|
11,94
|
11,79
|
| 23/04/2026 |
618 142 |
-7,61%
|
12,16
|
11,25
|
12,25
|
11,41
|
| 22/04/2026 |
722 786 |
-4,11%
|
12,90
|
12,22
|
13,00
|
12,35
|
| 21/04/2026 |
496 601 |
0,63%
|
12,91
|
12,70
|
13,30
|
12,88
|
| 20/04/2026 |
534 306 |
3,73%
|
12,13
|
12,11
|
12,83
|
12,80
|
| 17/04/2026 |
817 795 |
2,32%
|
12,34
|
11,66
|
12,48
|
12,34
|
| 16/04/2026 |
803 561 |
-2,74%
|
12,71
|
11,76
|
12,81
|
12,06
|
| 15/04/2026 |
581 132 |
4,11%
|
12,05
|
12,05
|
12,63
|
12,40
|
| 14/04/2026 |
590 298 |
4,02%
|
11,60
|
11,60
|
11,97
|
11,91
|
| 13/04/2026 |
526 221 |
0,70%
|
11,29
|
11,25
|
11,75
|
11,45
|
| 10/04/2026 |
345 345 |
-0,87%
|
11,57
|
11,20
|
11,79
|
11,37
|
| 09/04/2026 |
780 050 |
-0,26%
|
11,48
|
11,28
|
11,77
|
11,47
|
| 08/04/2026 |
697 560 |
0,97%
|
11,97
|
11,43
|
12,11
|
11,50
|
| 07/04/2026 |
371 542 |
-1,13%
|
11,39
|
11,03
|
11,42
|
11,39
|
| 06/04/2026 |
480 148 |
-0,52%
|
11,60
|
11,52
|
11,76
|
11,52
|
