Editas Medicine Inc (EDIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.091.458	0,22%	8,81	8,54	8,945	9,00
29-12-2022	1.617.500	7,93%	8,45	8,34	9,09	8,98
28-12-2022	894.919	-1,80%	8,36	8,2331	8,58	8,20
27-12-2022	1.042.213	-5,54%	8,78	8,2068	8,87	8,35
23-12-2022	228.952	-1,65%	9,08	8,87	9,22	8,96
22-12-2022	1.054.117	-0,98%	9,02	8,69	9,12	9,11
21-12-2022	947.482	0,44%	9,26	9,08	9,495	9,20
20-12-2022	1.133.671	-0,11%	9,10	9,008	9,265	9,16
19-12-2022	1.324.386	-10,71%	10,20	9,0801	10,20	9,17
16-12-2022	4.602.313	2,60%	9,86	9,7827	10,33	10,27
15-12-2022	1.840.213	-3,38%	10,13	9,99	10,57	10,01
14-12-2022	1.154.388	4,02%	9,92	9,835	10,55	10,36
13-12-2022	1.153.255	5,06%	9,96	9,38	10,12	9,96
12-12-2022	950.705	0,32%	9,50	9,292	9,58	9,48
09-12-2022	870.470	-5,31%	9,91	9,45	10,05	9,45
08-12-2022	879.826	0,81%	10,04	9,79	10,26	9,98
07-12-2022	1.734.677	3,02%	9,52	9,23	10,0291	9,90
06-12-2022	7.166.404	-2,24%	9,89	9,50	10,47	9,61
05-12-2022	7.479.512	-4,10%	10,23	9,80	10,28	9,83
02-12-2022	6.687.981	1,89%	9,86	9,75	10,3201	10,25
01-12-2022	1.906.190	-5,09%	9,90	9,94	10,68	10,06
30-11-2022	5.830.897	6,75%	9,90	9,64	10,61	10,60
29-11-2022	2.456.604	0,61%	10,24	9,75	10,05	9,93
28-11-2022	3.071.182	-1,55%	10,24	9,755	10,08	9,875
25-11-2022	1.305.915	-3,28%	10,24	9,97	10,27	10,03
24-11-2022	2.229.309	-0,86%	10,47	10,31	10,71	10,37
23-11-2022	2.229.309	-0,86%	10,47	10,31	10,71	10,37
22-11-2022	2.366.502	1,75%	10,78	10,00	10,48	10,46
21-11-2022	2.879.855	-6,12%	10,78	10,09	10,78	10,28
18-11-2022	3.756.135	-0,55%	10,00	10,46	10,96	10,95
17-11-2022	17.601.069	-9,39%	10,00	9,61	11,00	11,10
16-11-2022	1.780.746	-6,13%	13,53	12,23	12,9706	12,25
15-11-2022	2.025.570	0,70%	13,53	12,80	13,94	13,02
14-11-2022	818.265	-2,12%	13,14	12,84	13,32	12,93
11-11-2022	769.088	6,53%	11,02	12,15	13,49	13,21
10-11-2022	831.930	15,67%	11,02	11,32	12,47	12,40
09-11-2022	372.549	-4,41%	11,02	10,72	11,10	10,725
08-11-2022	510.033	1,63%	11,02	10,86	11,62	11,22
07-11-2022	639.782	-4,13%	11,50	10,89	11,74	11,025
04-11-2022	821.928	-1,46%	11,98	11,17	12,01	11,50
03-11-2022	831.779	-9,47%	12,54	11,5621	12,575	11,67
02-11-2022	1.196.539	1,10%	13,00	12,53	14,23	12,89
01-11-2022	576.937	1,59%	13,00	12,61	13,13	12,75
31-10-2022	466.151	-1,49%	12,05	12,27	12,72	12,55
28-10-2022	557.988	6,26%	12,05	11,82	12,79	12,73
27-10-2022	382.787	-1,16%	11,51	11,91	12,50	11,98
26-10-2022	791.205	4,12%	11,51	11,47	12,55	12,12
25-10-2022	593.391	2,29%	11,51	11,50	11,97	11,64
24-10-2022	540.365	-3,07%	11,45	11,02	11,66	11,38
21-10-2022	376.153	2,89%	11,45	11,22	11,78	11,76
20-10-2022	437.297	-0,74%	11,48	11,375	12,06	11,445
19-10-2022	825.949	-7,46%	12,20	11,39	12,30	11,53
18-10-2022	1.306.034	4,23%	12,31	12,0292	13,20	12,445
17-10-2022	655.107	4,92%	11,73	11,58	12,12	11,94
14-10-2022	665.833	-2,88%	11,88	11,35	12,50	11,80
13-10-2022	586.710	1,59%	11,88	11,43	12,23	12,15
12-10-2022	419.464	0,34%	11,88	11,55	12,06	11,96
11-10-2022	562.677	1,02%	11,78	11,55	12,335	11,92
10-10-2022	582.152	-1,67%	11,97	11,50	12,0287	11,80
07-10-2022	770.822	-5,88%	12,40	11,98	12,435	12,00
06-10-2022	526.527	1,60%	12,41	12,22	13,03	12,73
05-10-2022	760.346	-3,24%	12,72	11,72	12,72	12,53
04-10-2022	968.059	5,03%	12,75	12,38	12,95	12,95
03-10-2022	1.011.379	0,74%	12,45	12,12	12,82	12,33
30-09-2022	634.574	0,66%	13,02	12,06	12,7505	12,24
29-09-2022	783.579	-9,18%	13,02	12,055	13,05	12,17
28-09-2022	556.462	5,51%	12,95	12,82	13,54	13,40
27-09-2022	798.400	4,01%	12,67	12,47	12,85	12,70
26-09-2022	737.797	-4,01%	12,67	12,19	13,31	12,21
23-09-2022	1.001.655	-4,22%	13,04	12,26	13,28	12,72
22-09-2022	924.948	-4,53%	13,76	12,91	13,8001	13,28
21-09-2022	999.502	-4,79%	14,70	13,90	14,93	13,91
20-09-2022	488.595	0,21%	14,30	14,30	14,81	14,61
19-09-2022	933.729	1,01%	14,30	13,94	14,75	14,58
16-09-2022	966.271	-10,43%	15,65	14,25	15,70	14,43
15-09-2022	1.153.066	9,74%	14,55	14,53	16,16	16,11
14-09-2022	1.122.988	-0,91%	14,85	14,20	14,85	14,68
13-09-2022	1.017.667	-7,35%	15,25	14,34	15,29	14,815
12-09-2022	638.267	1,01%	15,87	15,31	16,04	15,99
09-09-2022	679.700	-1,36%	16,22	15,48	16,28	15,98
08-09-2022	603.154	5,24%	15,61	15,49	16,38	16,68
07-09-2022	710.822	11,89%	14,32	14,32	15,86	16,00
06-09-2022	579.440	0,27%	15,62	14,14	15,06	14,87
05-09-2022	770.962	-3,83%	15,62	14,61	15,84	14,83
02-09-2022	770.962	-3,83%	15,62	14,61	15,84	14,83
01-09-2022	670.362	4,90%	14,595	14,10	15,43	15,42
31-08-2022	651.797	-2,78%	15,39	14,68	15,48	14,70
30-08-2022	523.539	1,61%	15,27	14,62	15,379	15,12
29-08-2022	689.845	0,34%	14,58	14,4838	15,2273	14,88
26-08-2022	786.790	-8,85%	16,29	14,68	16,28	14,83
25-08-2022	515.295	1,25%	15,20	16,10	16,61	16,27
24-08-2022	708.604	6,40%	15,20	14,765	16,24	16,13
23-08-2022	690.260	2,71%	14,98	14,74	15,7972	15,16
22-08-2022	1.135.293	0,27%	14,40	14,38	15,32	14,76
19-08-2022	1.092.104	-7,65%	15,46	14,66	15,63	14,72
18-08-2022	793.901	-2,33%	16,22	15,3103	16,265	15,94
17-08-2022	1.107.875	-5,88%	16,97	16,15	17,20	16,32
16-08-2022	884.716	-6,07%	18,35	16,92	18,35	17,34
15-08-2022	898.532	-1,65%	18,59	17,90	18,88	18,46
12-08-2022	789.290	3,76%	18,41	17,83	19,03	18,77