BlueBird Bio Inc (BLUEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	2.031.734	-0,41%	6,77	6,67	6,93	6,8515
29-12-2022	1.800.140	4,40%	6,67	6,50	6,975	6,88
28-12-2022	2.151.045	-3,09%	6,77	6,48	6,97	6,59
27-12-2022	1.675.203	-5,29%	7,18	6,76	7,29	6,80
23-12-2022	512.181	-4,02%	7,42	7,165	7,46	7,17
22-12-2022	1.442.880	-3,74%	7,66	7,26	7,715	7,47
21-12-2022	1.792.561	4,58%	7,52	7,42	8,08	7,76
20-12-2022	1.441.337	2,65%	7,13	7,1173	7,48	7,37
19-12-2022	2.453.970	-7,27%	7,70	6,73	7,78	7,14
16-12-2022	4.535.217	-1,03%	7,59	7,36	7,80	7,70
15-12-2022	2.123.075	-7,05%	8,28	7,70	8,41	7,78
14-12-2022	1.768.213	2,32%	8,12	7,92	8,45	8,37
13-12-2022	1.903.274	1,36%	8,18	7,74	8,28	8,18
12-12-2022	1.880.821	7,74%	7,50	7,33	8,21	8,07
09-12-2022	1.292.011	-4,85%	7,87	7,46	7,87	7,46
08-12-2022	1.087.745	-1,26%	8,01	7,7693	8,13	7,84
07-12-2022	1.195.808	1,41%	7,81	7,63	8,07	7,94
06-12-2022	4.611.377	-2,25%	8,06	7,76	8,14	7,83
05-12-2022	6.181.790	-5,65%	7,44	7,855	8,58	8,01
02-12-2022	14.054.301	11,56%	7,44	7,40	8,50	8,49
01-12-2022	3.116.516	-2,31%	7,44	7,49	7,90	7,61
30-11-2022	7.160.985	1,83%	7,44	7,445	7,985	7,79
29-11-2022	5.246.109	3,80%	7,44	7,2801	7,74	7,65
28-11-2022	3.708.776	-2,50%	7,41	7,27	7,745	7,40
25-11-2022	2.487.456	0,00%	7,41	7,24	7,61	7,5201
24-11-2022	5.347.076	5,47%	6,89	7,15	7,70	7,52
23-11-2022	5.347.076	5,47%	6,89	7,15	7,70	7,52
22-11-2022	4.141.167	7,06%	6,89	6,48	7,15	7,13
21-11-2022	3.709.213	-4,59%	6,89	6,64	6,89	6,66
18-11-2022	4.476.675	-0,57%	7,63	6,825	7,1694	6,98
17-11-2022	4.803.742	-1,68%	7,63	6,695	7,035	7,02
16-11-2022	5.043.821	-7,27%	7,63	7,115	7,7498	7,14
15-11-2022	8.630.957	0,20%	7,41	7,50	8,13	7,685
14-11-2022	2.788.071	2,00%	7,41	7,36	8,025	7,67
11-11-2022	2.765.192	6,07%	6,20	6,955	7,68	7,52
10-11-2022	2.681.649	13,99%	6,20	6,29	7,175	7,09
09-11-2022	2.342.413	-15,40%	6,20	6,22	7,19	6,235
08-11-2022	4.255.587	8,22%	6,20	6,60	7,54	7,37
07-11-2022	2.522.511	11,01%	6,20	6,08	6,92	6,805
04-11-2022	1.584.372	-2,07%	6,40	5,8995	6,56	6,14
03-11-2022	1.204.293	-0,63%	6,40	6,12	6,485	6,27
02-11-2022	1.476.916	-0,63%	6,40	6,0534	6,62	6,31
01-11-2022	1.167.961	1,28%	6,40	6,24	6,58	6,35
31-10-2022	1.553.348	0,48%	6,05	6,125	6,39	6,27
28-10-2022	1.563.489	3,66%	6,05	5,795	6,25	6,23
27-10-2022	1.766.228	-4,15%	6,63	5,87	6,395	6,01
26-10-2022	1.850.424	1,62%	6,63	6,145	6,67	6,27
25-10-2022	1.748.540	6,93%	6,63	5,86	6,28	6,17
24-10-2022	1.831.314	-3,51%	6,63	5,55	5,936	5,77
21-10-2022	1.311.132	0,50%	6,63	5,76	6,05	6,00
20-10-2022	1.687.123	-1,73%	6,63	5,90	6,29	5,965
19-10-2022	1.728.031	-9,13%	6,63	6,01	6,79	6,07
18-10-2022	1.118.663	-0,30%	6,82	6,5703	6,9594	6,68
17-10-2022	1.485.908	4,85%	6,46	6,39	6,765	6,70
14-10-2022	1.711.490	-5,12%	6,90	6,38	7,1199	6,48
13-10-2022	1.413.623	0,89%	6,51	6,46	6,91	6,83
12-10-2022	1.605.956	-1,74%	6,86	6,615	6,93	6,77
11-10-2022	2.664.000	5,44%	6,4515	6,43	7,1469	6,98
10-10-2022	1.326.821	-4,34%	6,80	6,545	6,905	6,62
07-10-2022	2.610.103	-9,95%	7,39	6,89	7,47	6,79
06-10-2022	3.356.101	7,74%	6,9385	6,79	7,64	7,52
05-10-2022	3.615.418	2,80%	6,57	6,54	7,185	6,98
04-10-2022	2.799.187	10,11%	6,24	6,24	6,79	6,75
03-10-2022	3.050.412	-3,18%	6,48	5,955	6,54	6,129
30-09-2022	5.046.656	11,23%	5,66	5,66	6,57	6,34
29-09-2022	1.839.503	-0,95%	5,67	5,58	5,84	5,715
28-09-2022	2.956.446	5,87%	5,26	5,48	5,82	5,77
27-09-2022	2.731.010	5,62%	5,26	5,19	5,64	5,45
26-09-2022	3.250.083	-8,19%	5,86	5,14	5,68	5,16
23-09-2022	3.707.803	-5,86%	5,86	5,54	5,96	5,62
22-09-2022	4.173.970	-1,30%	6,17	5,81	6,17	6,09
21-09-2022	4.955.820	-10,06%	6,65	6,15	6,687	6,17
20-09-2022	12.856.150	14,67%	5,81	5,8085	6,97	6,80
19-09-2022	16.763.891	-6,63%	6,65	5,42	6,66	5,92
16-09-2022	4.901.044	-10,58%	6,96	6,16	6,9646	6,34
15-09-2022	2.848.289	0,85%	6,92	6,75	7,17	7,09
14-09-2022	3.310.283	6,03%	6,73	6,54	7,10	7,03
13-09-2022	3.829.781	-8,89%	6,97	6,60	7,14	6,66
12-09-2022	4.011.716	2,38%	7,04	6,80	7,3355	7,31
09-09-2022	2.189.776	0,28%	7,11	6,96	7,305	7,13
08-09-2022	5.984.776	3,35%	6,82	6,78	7,4188	7,09
07-09-2022	2.666.756	6,75%	6,32	6,285	6,87	6,80
06-09-2022	3.668.336	-6,74%	6,89	6,33	6,925	6,37
05-09-2022	4.473.587	4,28%	6,66	6,29	7,055	6,83
02-09-2022	4.473.587	4,28%	6,66	6,29	7,055	6,83
01-09-2022	4.292.904	12,16%	5,89	5,805	6,78	6,55
31-08-2022	1.737.745	1,57%	5,75	5,69	5,9499	5,84
30-08-2022	2.127.579	-2,71%	5,93	5,60	5,96	5,74
29-08-2022	2.373.033	-0,51%	5,86	5,77	6,185	5,90
26-08-2022	2.878.310	-3,42%	6,17	5,87	6,26	5,93
25-08-2022	4.875.335	-2,54%	6,34	6,00	6,45	6,14
24-08-2022	5.542.712	6,79%	5,78	5,73	6,355	6,29
23-08-2022	4.411.085	-0,34%	5,88	5,50	6,10	5,89
22-08-2022	4.127.171	-1,01%	7,15	5,70	6,44	5,91
19-08-2022	4.981.031	2,75%	7,15	5,48	6,02	5,97
18-08-2022	17.182.385	-14,16%	7,15	5,50	7,20	5,82
17-08-2022	15.943.315	2,89%	6,29	6,125	8,18	6,77
16-08-2022	2.582.911	-3,59%	6,77	6,435	6,855	6,585
15-08-2022	3.680.742	1,64%	6,98	6,68	7,24	6,83
12-08-2022	3.918.764	6,50%	6,39	6,33	7,00	6,72