BlueBird Bio Inc (BLUEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	7.184.680	0,71%	1,36	1,36	1,45	1,41
27/12/2023	8.342.725	1,47%	1,42	1,33	1,41	1,38
26/12/2023	10.119.170	-2,14%	1,42	1,32	1,4295	1,37
22/12/2023	13.635.485	1,83%	1,37	1,32	1,4599	1,395
21/12/2023	21.215.390	3,79%	1,37	1,30	1,45	1,37
20/12/2023	66.952.218	-46,30%	1,31	1,26	1,40	1,305
19/12/2023	24.909.878	-20,65%	2,65	2,26	2,7701	2,4202
18/12/2023	6.378.535	-7,03%	3,32	2,89	3,54	3,04
15/12/2023	5.469.978	-0,91%	3,32	3,18	3,54	3,27
14/12/2023	11.882.491	8,55%	3,22	3,20	3,58	3,30
13/12/2023	6.519.165	8,96%	2,83	2,80	3,04	3,04
12/12/2023	9.663.036	-9,12%	2,93	2,73	3,0006	2,79
11/12/2023	20.555.561	4,25%	2,93	2,72	3,15	2,9815
08/12/2023	34.072.889	-39,51%	5,10	2,69	5,53	2,9098
07/12/2023	4.130.189	-0,41%	4,85	4,56	4,925	4,81
06/12/2023	4.398.017	11,55%	4,37	4,30	4,9661	4,83
05/12/2023	3.056.573	-3,13%	4,50	4,31	4,53	4,33
04/12/2023	2.933.538	4,93%	4,40	4,3402	4,59	4,47
01/12/2023	2.953.475	11,52%	3,88	3,77	4,28	4,26
30/11/2023	3.894.282	-1,04%	3,88	3,815	4,01	3,82
29/11/2023	1.904.371	0,52%	3,88	3,8499	4,0482	3,86
28/11/2023	1.921.162	0,52%	3,78	3,66	3,85	3,86
27/11/2023	3.128.404	-1,29%	4,00	3,66	4,04	3,84
24/11/2023	1.871.110	3,94%	3,75	3,75	4,125	3,9394
23/11/2023	1.714.423	4,37%	3,79	3,63	3,85	3,82
22/11/2023	1.695.623	2,19%	3,79	3,63	3,85	3,74
21/11/2023	2.460.842	-4,44%	3,79	3,64	3,81	3,66
20/11/2023	3.428.044	11,99%	3,43	3,40	3,93	3,83
17/11/2023	3.377.919	12,50%	3,10	3,07	3,43	3,42
16/11/2023	3.571.067	-7,60%	3,26	3,00	3,49	3,04
15/11/2023	2.367.326	0,61%	3,26	3,2201	3,49	3,29
14/11/2023	3.112.078	8,28%	3,15	3,13	3,29	3,27
13/11/2023	2.083.232	1,34%	2,94	2,83	3,03	3,02
10/11/2023	2.542.900	-1,81%	3,04	2,835	3,13	2,98
09/11/2023	4.123.611	-7,06%	3,71	2,90	3,31	3,03
08/11/2023	2.977.574	-7,91%	3,71	3,25	3,55	3,26
07/11/2023	4.033.501	7,58%	3,44	3,16	3,545	3,55
06/11/2023	2.259.417	-5,17%	3,52	3,27	3,5799	3,30
03/11/2023	2.906.756	14,10%	3,00	3,10	3,58	3,48
02/11/2023	2.301.973	3,74%	3,00	2,92	3,125	3,05
01/11/2023	2.471.427	-0,34%	2,97	2,90	3,0675	2,94
31/10/2023	2.132.389	4,61%	2,78	2,6984	2,995	2,95
30/10/2023	1.672.973	3,49%	2,78	2,7427	2,905	2,82
27/10/2023	2.568.923	-8,99%	3,11	2,76	3,11	2,785
26/10/2023	1.890.682	2,41%	2,96	2,88	3,065	2,98
25/10/2023	1.597.590	-3,00%	2,94	2,90	3,05	2,91
24/10/2023	1.845.007	4,17%	2,92	2,78	3,13	3,00
23/10/2023	1.587.550	0,70%	2,85	2,78	2,92	2,88
20/10/2023	1.447.997	2,88%	2,80	2,78	2,9292	2,86
19/10/2023	2.434.110	-3,14%	2,86	2,72	2,87	2,78
18/10/2023	2.332.801	-1,38%	2,86	2,775	2,88	2,87
17/10/2023	2.079.958	3,93%	2,78	2,76	2,96	2,91
16/10/2023	1.606.854	5,26%	2,68	2,6299	2,84	2,80
13/10/2023	2.540.911	1,92%	2,60	2,5301	2,739	2,66
12/10/2023	3.628.677	-8,74%	2,85	2,58	3,09	2,61
11/10/2023	1.746.283	-4,98%	3,05	2,85	3,07	2,86
10/10/2023	1.654.696	4,15%	3,05	2,895	3,06	3,01