BiG | O banco que entende os seus valores.

Editas Medicine Inc (EDIT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	2.366.711	17,29%	1,26	1,23	1,575	1,56
21/04/2025	1.396.867	3,91%	1,21	1,21	1,40	1,33
17/04/2025	551.101	0,79%	1,34	1,25	1,34	1,28
16/04/2025	927.521	-5,93%	1,30	1,25	1,45	1,27
15/04/2025	1.303.261	2,27%	1,30	1,30	1,445	1,35
14/04/2025	1.179.669	1,54%	1,10	1,18	1,33	1,32
11/04/2025	2.265.796	17,12%	1,10	1,08	1,30	1,30
10/04/2025	1.043.154	-3,48%	1,13	1,045	1,13	1,11
09/04/2025	2.077.302	18,36%	0,98	0,9502	1,1789	1,15
08/04/2025	2.071.074	-1,91%	1,04	0,9549	1,07	0,9801
07/04/2025	3.532.615	-2,91%	1,01	0,9101	1,05	1,00
04/04/2025	2.307.372	-8,04%	1,10	1,02	1,15	1,03
03/04/2025	1.192.973	-5,09%	1,13	1,12	1,1472	1,12
02/04/2025	1.381.787	4,43%	1,12	1,12	1,225	1,18
01/04/2025	1.602.874	-2,59%	1,15	1,12	1,18	1,13
31/03/2025	1.626.119	-7,20%	1,31	1,153	1,22	1,16
28/03/2025	923.349	-3,85%	1,31	1,24	1,3106	1,25
27/03/2025	957.709	1,78%	1,28	1,26	1,32	1,30
26/03/2025	1.096.711	-2,31%	1,30	1,24	1,305	1,27
25/03/2025	1.066.684	-6,48%	1,39	1,28	1,39	1,30
24/03/2025	1.577.636	6,11%	1,35	1,31	1,39	1,39
21/03/2025	1.940.600	-4,38%	1,30	1,26	1,33	1,31
20/03/2025	1.098.497	-1,44%	1,38	1,335	1,42	1,37
19/03/2025	974.707	5,70%	1,33	1,32	1,41	1,39
18/03/2025	900.459	-6,38%	1,41	1,315	1,44	1,315
17/03/2025	2.098.989	-3,43%	1,43	1,3101	1,44	1,41
14/03/2025	1.196.261	7,30%	1,43	1,40	1,50	1,46
13/03/2025	1.558.656	-9,27%	1,50	1,36	1,56	1,37
12/03/2025	1.213.034	1,36%	1,49	1,41	1,54	1,51
11/03/2025	1.967.416	-5,77%	1,57	1,36	1,57	1,47
10/03/2025	1.954.121	-9,59%	1,66	1,52	1,69	1,56
07/03/2025	1.305.177	-3,37%	1,78	1,6712	1,825	1,72
06/03/2025	3.023.874	-13,17%	1,93	1,7107	2,02	1,78
05/03/2025	6.693.298	10,83%	1,85	1,825	2,2494	2,05
04/03/2025	2.053.089	-0,57%	1,73	1,65	1,81	1,76
03/03/2025	1.726.258	-7,81%	1,78	1,755	1,96	1,77
28/02/2025	2.069.416	4,92%	1,83	1,75	1,92	1,92
27/02/2025	5.811.447	0,54%	1,89	1,8002	2,29	1,83
26/02/2025	1.109.536	-0,54%	1,92	1,82	1,9499	1,84
25/02/2025	2.031.182	-7,47%	1,89	1,80	1,98	1,86
24/02/2025	4.205.148	4,69%	2,40	1,76	2,155	2,01
21/02/2025	6.392.840	-6,80%	2,80	1,8903	2,38	1,92
20/02/2025	11.637.232	-34,69%	2,80	2,02	2,86	2,06
19/02/2025	34.575.514	78,74%	1,41	1,77	3,2999	3,20
18/02/2025	6.989.837	26,45%	1,24	1,415	1,76	1,74
17/02/2025	1.834.590	0,00%	1,24	1,24	1,475	1,38
14/02/2025	6.761.880	12,20%	1,20	1,25	1,47	1,38
13/02/2025	856.945	3,36%	1,17	1,17	1,245	1,23
12/02/2025	889.478	0,85%	1,17	1,15	1,22	1,19
11/02/2025	1.338.057	-1,67%	1,25	1,12	1,21	1,18
10/02/2025	1.098.838	-2,40%	1,25	1,20	1,265	1,20
07/02/2025	949.147	-3,85%	1,39	1,25	1,32	1,25
06/02/2025	974.757	-5,11%	1,29	1,30	1,40	1,30
05/02/2025	731.405	6,20%	1,28	1,29	1,38	1,37
04/02/2025	857.993	2,34%	1,28	1,255	1,33	1,29
03/02/2025	999.544	-3,05%	1,39	1,22	1,31	1,27
31/01/2025	903.282	-4,38%	1,35	1,29	1,41	1,31
30/01/2025	955.093	2,24%	1,41	1,33	1,43	1,37
29/01/2025	916.504	-5,63%	1,40	1,335	1,45	1,34
28/01/2025	1.327.752	0,71%	1,40	1,32	1,45	1,42
27/01/2025	1.795.531	2,17%	1,34	1,32	1,445	1,41
24/01/2025	1.904.126	-2,13%	1,36	1,34	1,48	1,38
23/01/2025	2.306.441	5,22%	1,36	1,28	1,425	1,41
22/01/2025	3.362.700	10,74%	1,19	1,19	1,39	1,34
21/01/2025	1.432.311	-0,82%	1,26	1,15	1,2479	1,21
20/01/2025	273.295	0,00%	1,26	1,205	1,265	1,22
17/01/2025	953.572	-1,61%	1,26	1,205	1,27	1,22
16/01/2025	920.683	1,64%	1,22	1,165	1,265	1,24
15/01/2025	1.708.286	7,85%	1,16	1,1899	1,2899	1,22
14/01/2025	1.345.463	0,86%	1,16	1,12	1,19	1,14
13/01/2025	2.137.669	-7,94%	1,24	1,16	1,24	1,16
10/01/2025	1.731.780	-5,97%	1,33	1,23	1,325	1,26
09/01/2025	1.355.949	-5,53%	1,47	1,33	1,47	1,34
08/01/2025	1.339.788	-7,59%	1,45	1,33	1,47	1,34
07/01/2025	3.763.876	1,40%	1,40	1,335	1,565	1,45
06/01/2025	2.683.112	6,72%	1,40	1,335	1,515	1,43
03/01/2025	1.766.135	2,29%	1,27	1,2611	1,35	1,34
02/01/2025	1.970.803	3,15%	1,27	1,26	1,415	1,31
31/12/2024	0	5,83%	1,20	1,19	1,29	1,27
30/12/2024	2.072.769	-0,83%	1,23	1,17	1,27	1,27
27/12/2024	2.042.516	-1,63%	1,20	1,18	1,3399	1,21
26/12/2024	1.971.458	1,65%	1,24	1,165	1,25	1,23
24/12/2024	0	-1,61%	1,24	1,20	1,26	1,21
23/12/2024	2.065.305	-4,58%	1,31	1,24	1,34	1,25
20/12/2024	1.754.910	-1,49%	1,32	1,29	1,38	1,31
19/12/2024	1.791.006	0,37%	1,52	1,28	1,38	1,34
18/12/2024	0	-12,50%	1,50	1,335	1,52	1,345
17/12/2024	2.072.594	2,70%	1,44	1,4403	1,55	1,52
16/12/2024	3.468.364	2,78%	1,44	1,3912	1,61	1,48
13/12/2024	8.182.693	-24,34%	1,75	1,41	1,99	1,44
12/12/2024	1.881.524	8,54%	2,09	1,86	1,99	1,89
11/12/2024	1.964.590	-5,24%	2,22	1,90	2,143	1,99
10/12/2024	1.092.998	-5,83%	2,16	2,10	2,2241	2,10
09/12/2024	1.759.297	3,97%	2,16	2,16	2,365	2,23
06/12/2024	2.023.456	12,57%	1,99	1,89	2,14	2,14
05/12/2024	1.692.069	-4,02%	1,99	1,89	2,01	1,91
04/12/2024	1.476.965	0,51%	1,97	1,95	2,05	1,99
03/12/2024	2.013.802	-9,59%	2,18	1,97	2,18	1,98
02/12/2024	1.715.944	-2,23%	2,24	2,125	2,2701	2,19
29/11/2024	950.611	4,09%	2,2695	2,18	2,29	2,24