BlueBird Bio Inc (BLUEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,00%	1,05	1,02	1,06	1,05
17/05/2024	1.453.280	0,00%	1,05	1,02	1,06	1,05
16/05/2024	2.644.091	-1,87%	1,07	1,02	1,07	1,05
15/05/2024	1.976.404	0,00%	1,10	1,06	1,14	1,07
14/05/2024	4.071.019	6,86%	1,05	1,03	1,15	1,09
13/05/2024	3.649.414	-3,77%	1,07	1,00	1,13	1,02
10/05/2024	5.014.479	-5,36%	1,02	1,02	1,16	1,06
09/05/2024	7.984.329	14,92%	1,02	1,01	1,23	1,12
08/05/2024	5.808.167	-3,51%	1,03	0,946	1,05	0,9746
07/05/2024	2.654.246	0,00%	1,03	0,9801	1,06	1,00
06/05/2024	16.041.035	10,02%	0,9286	0,851	1,04	0,99
03/05/2024	5.738.757	-0,39%	0,92	0,8903	0,9447	0,8998
02/05/2024	5.831.148	1,18%	0,9234	0,88	0,9409	0,92
01/05/2024	6.950.549	3,48%	0,9234	0,87	0,95	0,918
30/04/2024	9.043.701	-1,02%	0,9234	0,8618	0,9234	0,914
29/04/2024	4.402.817	0,07%	0,9102	0,908	0,9779	0,9234
26/04/2024	3.922.297	1,13%	0,9102	0,8931	0,9458	0,9228
25/04/2024	4.548.622	-1,13%	1,01	0,8813	0,93	0,9125
24/04/2024	6.584.672	-5,01%	1,01	0,9126	1,02	0,922
23/04/2024	3.804.443	2,26%	1,01	0,9538	1,05	0,9751
22/04/2024	2.836.556	-4,90%	1,01	0,94	1,03	0,97
19/04/2024	6.437.957	5,98%	0,95	0,94	1,03	1,01
18/04/2024	5.223.105	-1,07%	1,04	0,92	1,01	0,953
17/04/2024	6.836.138	-2,73%	1,04	0,951	1,03	0,9633
16/04/2024	4.050.869	-1,94%	1,04	0,98	1,065	1,01
15/04/2024	4.369.825	-6,36%	1,11	1,01	1,12	1,03
12/04/2024	3.428.173	-0,86%	1,21	1,07	1,185	1,15
11/04/2024	2.361.566	-2,52%	1,21	1,14	1,23	1,16
10/04/2024	2.487.026	-5,56%	1,18	1,16	1,21	1,19
09/04/2024	2.647.580	8,62%	1,18	1,15	1,26	1,26
08/04/2024	2.709.424	-5,69%	1,23	1,15	1,23	1,16
05/04/2024	1.580.469	0,00%	1,19	1,1918	1,27	1,23
04/04/2024	2.693.983	4,24%	1,19	1,18	1,265	1,23
03/04/2024	2.345.119	-2,48%	1,18	1,16	1,22	1,18
02/04/2024	2.973.093	-2,42%	1,22	1,12	1,25	1,21
01/04/2024	1.903.006	-3,13%	1,29	1,22	1,30	1,24
28/03/2024	3.925.311	-7,69%	1,19	1,25	1,41	1,26
27/03/2024	4.558.848	13,75%	1,19	1,15	1,40	1,365
26/03/2024	12.794.325	-11,77%	1,19	1,07	1,21	1,1999
25/03/2024	3.060.343	-0,73%	1,38	1,34	1,415	1,36
22/03/2024	3.455.250	-6,16%	1,45	1,334	1,45	1,37
21/03/2024	3.743.379	4,29%	1,41	1,38	1,49	1,46
20/03/2024	2.551.075	0,00%	1,41	1,36	1,45	1,40
19/03/2024	3.881.323	-2,78%	1,40	1,3601	1,45	1,40
18/03/2024	4.763.785	2,82%	1,45	1,37	1,545	1,46
15/03/2024	24.080.886	6,77%	1,33	1,3199	1,455	1,42
14/03/2024	3.405.501	-4,32%	1,33	1,30	1,39	1,33
13/03/2024	3.491.078	3,35%	1,33	1,33	1,46	1,39
12/03/2024	4.576.548	-3,24%	1,48	1,32	1,47	1,345
11/03/2024	7.428.099	-6,67%	1,61	1,37	1,65	1,40
08/03/2024	6.501.531	3,45%	1,47	1,46	1,65	1,50
07/03/2024	3.854.348	0,00%	1,47	1,40	1,50	1,45
06/03/2024	7.933.210	4,32%	1,63	1,36	1,54	1,45
05/03/2024	5.743.912	-9,15%	1,63	1,38	1,5001	1,39
04/03/2024	6.953.195	-2,24%	1,63	1,44	1,63	1,53
01/03/2024	7.119.205	12,23%	1,42	1,405	1,67	1,56
29/02/2024	13.095.529	-17,86%	1,68	1,35	1,74	1,38
28/02/2024	9.401.761	-4,00%	1,80	1,63	1,87	1,68
27/02/2024	20.638.118	21,92%	1,52	1,47	1,92	1,78
26/02/2024	12.102.571	15,20%	1,07	1,28	1,52	1,44
23/02/2024	7.436.952	5,93%	1,07	1,1713	1,32	1,25
22/02/2024	4.614.584	8,26%	1,07	1,055	1,20	1,18
21/02/2024	3.272.481	-0,91%	1,08	1,05	1,14	1,09
20/02/2024	5.244.946	7,84%	1,04	1,02	1,13	1,10
19/02/2024	918.333	0,00%	1,08	1,005	1,08	1,02
16/02/2024	918.333	-0,49%	1,08	1,005	1,08	1,02
15/02/2024	5.277.363	5,37%	1,04	1,02	1,13	1,08
14/02/2024	2.260.769	4,32%	1,04	1,01	1,04	1,025
13/02/2024	5.682.105	-8,27%	1,04	0,98	1,07	0,9999
12/02/2024	4.074.208	5,83%	1,04	1,03	1,10	1,09
09/02/2024	2.933.623	-1,91%	1,05	1,02	1,08	1,03
08/02/2024	6.343.114	12,22%	0,9356	0,9346	1,08	1,05
07/02/2024	10.050.270	-0,46%	0,9263	0,90	0,955	0,9357
06/02/2024	8.641.340	3,84%	0,9263	0,879	0,9779	0,94
05/02/2024	9.493.097	-3,78%	0,9481	0,8819	0,9698	0,92
02/02/2024	7.697.878	-4,27%	1,03	0,9211	1,00	0,9561
01/02/2024	8.427.241	-2,09%	1,03	0,973	1,11	0,9987
31/01/2024	6.328.413	-3,77%	1,05	1,01	1,11	1,02
30/01/2024	3.622.428	-6,20%	1,14	1,06	1,14	1,06
29/01/2024	4.803.874	6,60%	1,06	1,055	1,15	1,13
26/01/2024	5.076.276	-4,49%	1,11	1,06	1,15	1,0697
25/01/2024	4.577.174	4,67%	1,16	1,03	1,15	1,12
24/01/2024	8.547.547	-8,55%	1,16	1,06	1,165	1,07
23/01/2024	7.264.772	-7,87%	1,30	1,16	1,30	1,17
22/01/2024	4.086.153	0,37%	1,27	1,25	1,33	1,2697
19/01/2024	8.589.775	-9,35%	1,41	1,24	1,47	1,26
18/01/2024	4.862.698	-1,42%	1,41	1,38	1,47	1,39
17/01/2024	4.619.975	-1,40%	1,42	1,375	1,43	1,41
16/01/2024	5.200.167	-4,67%	1,37	1,415	1,51	1,43
15/01/2024	7.806.889	8,70%	1,37	1,37	1,51	1,50
12/01/2024	7.806.889	8,70%	1,37	1,37	1,51	1,50
11/01/2024	5.139.754	0,00%	1,37	1,335	1,40	1,38
10/01/2024	7.055.900	0,73%	1,39	1,30	1,40	1,38
09/01/2024	5.269.451	-4,76%	1,43	1,35	1,44	1,40
08/01/2024	8.305.864	3,50%	1,43	1,38	1,485	1,4697
05/01/2024	6.060.260	-1,38%	1,45	1,3875	1,49	1,43
04/01/2024	8.483.384	5,84%	1,38	1,37	1,49	1,45
03/01/2024	7.840.083	-6,46%	1,45	1,37	1,49	1,375
02/01/2024	10.272.105	6,52%	1,38	1,36	1,53	1,47
29/12/2023	5.288.040	-2,13%	1,36	1,38	1,43	1,38