BlueBird Bio Inc (BLUEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.079.001	-6,17%	3,05	2,8601	3,08	2,89
06/10/2023	1.279.930	-1,60%	3,07	3,035	3,16	3,08
05/10/2023	2.584.677	5,03%	2,99	2,92	3,16	3,13
04/10/2023	2.181.949	-1,00%	2,91	2,90	3,00	2,98
03/10/2023	1.758.178	3,06%	2,91	2,90	3,08	3,03
02/10/2023	2.097.874	-3,29%	3,04	2,89	3,1401	2,94
29/09/2023	1.616.831	0,66%	3,04	2,97	3,1401	3,04
28/09/2023	1.409.379	-1,31%	3,04	2,96	3,04	3,02
27/09/2023	1.310.979	-0,65%	3,08	2,99	3,19	3,06
26/09/2023	1.293.718	1,65%	3,02	2,92	3,26	3,08
25/09/2023	1.864.350	-0,33%	3,20	2,92	3,10	3,03
22/09/2023	1.932.142	-2,50%	3,20	3,04	3,23	3,12
21/09/2023	2.113.134	1,59%	3,12	3,0607	3,255	3,20
20/09/2023	1.906.833	-1,87%	3,25	3,15	3,275	3,15
19/09/2023	1.524.581	-1,25%	3,19	3,137	3,255	3,15
18/09/2023	2.837.376	-4,78%	3,37	3,165	3,37	3,19
15/09/2023	7.943.501	0,60%	3,34	3,28	3,3899	3,35
14/09/2023	1.724.024	0,00%	3,34	3,325	3,455	3,33
13/09/2023	2.833.910	-4,31%	3,52	3,33	3,635	3,33
12/09/2023	1.946.668	-2,25%	3,58	3,445	3,60	3,48
11/09/2023	1.871.279	-0,28%	3,54	3,47	3,61	3,56
08/09/2023	1.504.579	1,13%	3,53	3,4425	3,63	3,57
07/09/2023	2.347.134	-7,11%	3,72	3,50	3,81	3,53
06/09/2023	1.291.114	2,43%	3,77	3,69	3,81	3,80
05/09/2023	1.840.243	-4,87%	3,88	3,685	3,895	3,71
04/09/2023	1.935.729	3,45%	3,72	3,74	3,94	3,90
01/09/2023	1.935.729	3,45%	3,72	3,74	3,94	3,90
31/08/2023	1.341.104	0,80%	3,72	3,74	3,825	3,77
30/08/2023	1.525.471	-0,80%	3,91	3,705	3,83	3,74
29/08/2023	1.530.508	-4,05%	3,91	3,73	3,945	3,7515
28/08/2023	1.893.597	3,17%	3,81	3,59	3,92	3,91
25/08/2023	2.871.869	6,46%	3,61	3,56	3,9927	3,79
24/08/2023	1.809.404	2,59%	3,48	3,43	3,595	3,56
23/08/2023	1.589.573	1,46%	3,45	3,45	3,5875	3,47
22/08/2023	1.506.594	0,00%	3,42	3,303	3,46	3,42
21/08/2023	2.893.511	-3,70%	3,51	3,3742	3,53	3,38
18/08/2023	2.174.108	1,45%	3,40	3,40	3,74	3,51
17/08/2023	2.406.131	-3,08%	3,56	3,45	3,71	3,46
16/08/2023	3.082.225	-1,38%	3,56	3,48	3,66	3,57
15/08/2023	3.397.992	4,62%	3,45	3,36	3,635	3,62
14/08/2023	3.280.911	6,14%	3,33	3,12	3,515	3,46
11/08/2023	2.049.485	-3,55%	3,33	3,23	3,39	3,26
10/08/2023	2.075.141	-5,09%	3,59	3,3401	3,75	3,36
09/08/2023	4.048.356	-9,00%	3,91	3,43	4,2552	3,54
08/08/2023	6.919.172	8,06%	3,91	3,46	4,38	3,89
07/08/2023	2.448.449	-7,22%	3,91	3,59	3,91	3,60
04/08/2023	1.768.450	1,31%	3,91	3,80	3,98	3,88
03/08/2023	1.473.707	0,00%	3,78	3,71	3,96	3,83
02/08/2023	1.779.736	2,68%	3,69	3,59	3,85	3,83
01/08/2023	1.690.175	-5,09%	4,06	3,67	3,87	3,73
31/07/2023	1.573.216	-0,51%	4,06	3,88	4,1299	3,93
28/07/2023	2.320.898	5,63%	4,06	3,80	3,95	3,94
27/07/2023	2.692.102	-5,81%	4,06	3,68	4,06	3,73
26/07/2023	2.106.997	5,04%	3,75	3,75	3,98	3,96
25/07/2023	2.180.360	-1,82%	3,84	3,75	4,10	3,77
24/07/2023	3.526.722	-5,19%	4,13	3,73	4,1959	3,84
21/07/2023	8.018.281	15,39%	3,73	3,555	4,2295	4,05
20/07/2023	5.032.726	-4,36%	3,73	3,48	3,89	3,51
19/07/2023	12.077.289	16,87%	3,46	3,38	4,01	3,6814
18/07/2023	1.338.302	1,29%	3,10	3,09	3,275	3,15
17/07/2023	1.863.557	2,64%	3,04	3,015	3,245	3,11
14/07/2023	3.522.360	-8,46%	3,69	2,98	3,32	3,03
13/07/2023	3.441.510	-9,32%	3,72	3,29	3,70	3,31
12/07/2023	1.126.085	0,55%	3,72	3,585	3,72	3,65
11/07/2023	1.675.604	0,00%	3,62	3,515	3,66	3,63
10/07/2023	2.226.750	6,14%	3,24	3,41	3,635	3,63
07/07/2023	1.947.594	4,33%	3,24	3,24	3,435	3,4012
06/07/2023	2.042.357	-2,10%	3,30	3,17	3,32	3,26
05/07/2023	1.040.617	-0,30%	3,34	3,285	3,39	3,33
04/07/2023	989.328	1,47%	3,28	3,2601	3,385	3,3385
03/07/2023	989.328	1,47%	3,28	3,2601	3,385	3,3385
30/06/2023	1.718.370	2,17%	3,26	3,21	3,335	3,29
29/06/2023	1.526.606	-5,02%	3,39	3,21	3,41	3,22
28/06/2023	1.937.849	1,50%	3,34	3,255	3,40	3,39
27/06/2023	1.989.022	3,09%	3,34	3,145	3,41	3,34
26/06/2023	1.557.838	-4,14%	3,34	3,2325	3,37	3,24
23/06/2023	2.287.581	0,60%	3,33	3,27	3,41	3,38
22/06/2023	1.712.897	-1,75%	3,42	3,34	3,49	3,36
21/06/2023	3.049.991	-2,56%	3,54	3,27	3,58	3,42
20/06/2023	2.832.495	-7,87%	3,83	3,45	3,83	3,51
19/06/2023	2.803.631	-4,51%	4,04	3,77	4,05	3,81
16/06/2023	2.803.631	-4,51%	4,04	3,77	4,05	3,81
15/06/2023	2.241.646	3,37%	3,84	3,75	4,035	3,99
14/06/2023	2.857.419	4,04%	3,77	3,71	4,035	3,86
13/06/2023	2.727.629	6,57%	3,70	3,49	3,75	3,73
12/06/2023	2.429.699	-4,11%	3,70	3,44	3,7109	3,50
09/06/2023	1.681.844	0,00%	3,78	3,6201	3,78	3,76
08/06/2023	2.018.959	1,08%	3,74	3,651	3,79	3,76
07/06/2023	1.815.221	-0,27%	3,70	3,595	3,79	3,72
06/06/2023	1.882.416	0,54%	3,70	3,59	3,79	3,73
05/06/2023	2.342.278	3,31%	3,61	3,52	3,76	3,75
02/06/2023	2.027.536	2,54%	3,57	3,40	3,6375	3,63
01/06/2023	2.243.842	5,67%	3,65	3,36	3,65	3,54
31/05/2023	1.881.708	-7,02%	3,60	3,23	3,675	3,35
30/05/2023	1.881.708	-7,02%	3,60	3,23	3,675	3,31
29/05/2023	1.620.945	2,30%	3,46	3,44	3,61	3,56
26/05/2023	1.620.945	2,30%	3,46	3,44	3,61	3,56
25/05/2023	2.165.064	-3,60%	3,62	3,365	3,62	3,48
24/05/2023	1.813.772	-2,43%	3,72	3,505	3,75	3,61
23/05/2023	2.190.442	-1,07%	3,73	3,68	3,92	3,70