Nabriva Therapeutics PLC (NBRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
17-04-2023	2.329	1,33%	1,50	1,49	1,54	1,52
14-04-2023	5.948	-3,85%	1,45	1,45	1,5306	1,50
13-04-2023	3.697	1,30%	1,50	1,50	1,59	1,56
12-04-2023	2.480	-2,84%	1,56	1,50	1,5542	1,54
11-04-2023	2.712	-1,59%	1,60	1,54	1,675	1,55
10-04-2023	7.291	-10,00%	1,51	1,51	1,7954	1,575
06-04-2023	1.569	9,38%	1,60	1,57	1,75	1,75
05-04-2023	4.015	-4,76%	1,63	1,57	1,6607	1,60
04-04-2023	3.997	-2,33%	1,75	1,69	1,77	1,68
03-04-2023	5.509	-0,58%	1,74	1,69	1,78	1,72
31-03-2023	7.347	0,58%	1,70	1,6667	1,78	1,73
30-03-2023	12.914	-3,37%	1,69	1,69	1,79	1,72
29-03-2023	5.062	5,33%	1,66	1,66	1,79	1,78
28-03-2023	6.362	-3,98%	1,74	1,56	1,81	1,69
27-03-2023	21.030	4,14%	1,26	1,26	1,81	1,76
24-03-2023	4.264	1,81%	1,68	1,68	1,79	1,69
23-03-2023	3.415	-2,92%	1,72	1,655	1,79	1,66
22-03-2023	8.203	4,27%	1,68	1,69	1,765	1,71
21-03-2023	6.250	0,61%	1,62	1,67	1,7589	1,64
20-03-2023	4.439	3,82%	1,55	1,5424	1,65	1,63
17-03-2023	1.687	1,29%	1,56	1,545	1,59	1,57
16-03-2023	2.775	1,31%	1,55	1,545	1,63	1,55
15-03-2023	7.574	2,70%	1,50	1,48	1,595	1,5507
14-03-2023	2.693	0,00%	1,53	1,515	1,54	1,51
13-03-2023	5.644	-2,58%	1,51	1,501	1,56	1,51
10-03-2023	10.568	3,33%	1,48	1,50	1,61	1,55
09-03-2023	10.814	-4,46%	1,58	1,50	1,63	1,50
08-03-2023	5.003	-4,85%	1,60	1,57	1,61	1,57
07-03-2023	2.026	0,60%	1,69	1,682	1,70	1,68
06-03-2023	4.311	-4,07%	1,67	1,62	1,69	1,65
03-03-2023	2.745	-0,60%	1,71	1,66	1,70	1,67
02-03-2023	9.833	1,80%	1,66	1,60	1,70	1,70
01-03-2023	5.925	-4,02%	1,77	1,6649	1,74	1,67
28-02-2023	11.922	0,00%	1,70	1,70	1,7997	1,74
27-02-2023	12.571	0,00%	1,78	1,66	1,78	1,74
24-02-2023	4.920	3,57%	1,71	1,6753	1,75	1,74
23-02-2023	6.911	-4,55%	1,77	1,67	1,78	1,68
22-02-2023	6.821	1,15%	1,70	1,741	1,8099	1,76
21-02-2023	7.405	-4,40%	1,76	1,6748	1,83	1,74
20-02-2023	14.445	2,27%	1,81	1,68	1,84	1,80
17-02-2023	14.445	2,27%	1,81	1,68	1,84	1,80
16-02-2023	1.924	0,00%	1,83	1,75	1,83	1,76
15-02-2023	10.860	6,43%	1,68	1,68	1,85	1,82
14-02-2023	3.923	0,59%	1,61	1,61	1,78	1,71
13-02-2023	4.857	0,00%	1,82	1,65	1,74	1,70
10-02-2023	11.571	8,93%	1,68	1,60	1,83	1,83
09-02-2023	5.182	-8,20%	1,82	1,66	1,8308	1,68
08-02-2023	3.252	-3,23%	1,84	1,802	1,853	1,80
07-02-2023	6.197	-2,11%	1,90	1,84	1,90	1,86
06-02-2023	12.474	1,06%	1,87	1,85	1,9258	1,90
03-02-2023	15.775	2,17%	1,86	1,8101	1,94	1,88
02-02-2023	24.407	6,86%	1,77	1,77	1,90	1,87
01-02-2023	17.155	10,69%	1,59	1,59	1,76	1,76
31-01-2023	31.104	2,58%	1,55	1,4138	1,62	1,59
30-01-2023	38.891	4,03%	1,57	1,506	1,57	1,55
27-01-2023	10.813	-2,61%	1,52	1,48	1,515	1,49
26-01-2023	3.416	-1,29%	1,55	1,50	1,55	1,53
25-01-2023	6.864	1,31%	1,51	1,50	1,53	1,55
24-01-2023	9.773	-1,29%	1,56	1,51	1,5891	1,53
23-01-2023	20.396	-0,23%	1,55	1,5089	1,57	1,5465
20-01-2023	6.656	3,27%	1,54	1,4792	1,55	1,58
19-01-2023	7.360	0,00%	1,53	1,49	1,55	1,53
18-01-2023	14.041	-1,89%	1,61	1,52	1,61	1,56
17-01-2023	26.736	6,71%	1,40	1,34	1,58	1,59
16-01-2023	36.255	5,59%	1,41	1,4076	1,52	1,51
13-01-2023	36.255	5,59%	1,41	1,4076	1,52	1,51
12-01-2023	41.574	-6,49%	1,54	1,41	1,55	1,44
11-01-2023	62.086	0,00%	1,55	1,50	1,62	1,54
10-01-2023	69.336	10,79%	1,33	1,33	1,53	1,54
09-01-2023	68.919	4,62%	1,25	1,215	1,40	1,3601
06-01-2023	350.572	-41,05%	1,60	1,2401	1,60	1,35
05-01-2023	26.988	6,02%	2,13	2,13	2,36	2,29
04-01-2023	25.538	12,50%	2,25	2,05	2,25	2,25
03-01-2023	16.365	8,70%	1,89	1,83	2,00	2,00
02-01-2023	33.759	12,23%	1,78	1,68	1,89	1,964
30-12-2022	33.759	12,23%	1,78	1,68	1,89	1,964
29-12-2022	42.934	2,34%	1,71	1,7219	1,8099	1,75
28-12-2022	26.150	-2,84%	1,75	1,70	1,80	1,71
27-12-2022	42.693	-6,38%	1,92	1,76	1,9683	1,76
23-12-2022	8.821	3,80%	1,81	1,8549	1,9299	1,91
22-12-2022	15.858	-3,41%	1,85	1,81	1,93	1,84
21-12-2022	7.678	0,79%	1,90	1,87	1,934	1,905
20-12-2022	5.094	1,07%	1,85	1,85	1,8952	1,89
19-12-2022	9.968	0,54%	1,88	1,824	1,905	1,87
16-12-2022	26.965	-3,63%	1,90	1,81	1,983	1,86
15-12-2022	16.302	1,04%	1,98	1,8601	1,98	1,95
14-12-2022	14.583	1,05%	1,91	1,86	2,01	1,93
13-12-2022	7.882	-2,55%	1,95	1,90	2,00	1,91
12-12-2022	19.470	-0,51%	2,01	1,94	2,02	1,96
09-12-2022	6.109	1,01%	1,91	1,93	2,00	2,00
08-12-2022	9.998	1,02%	2,04	1,94	2,055	1,98
07-12-2022	29.952	-2,97%	2,10	1,95	2,15	1,96
06-12-2022	110.712	-5,00%	2,14	2,00	2,23	2,09
05-12-2022	124.464	1,91%	2,14	2,12	2,18	2,14
02-12-2022	70.959	-0,47%	2,14	2,08	2,21	2,10
01-12-2022	54.524	-1,84%	2,14	2,1091	2,22	2,13
30-11-2022	481.088	17,71%	2,02	2,00	2,27	2,26
29-11-2022	793.796	-0,96%	2,29	1,83	2,17	2,06
28-11-2022	4.903.354	-0,92%	2,29	2,08	2,8386	2,15
25-11-2022	11.216	-5,22%	2,14	2,14	2,35	2,205