Ekso Bionics Holdings Inc (EKSO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	4.290	0,00%	1,05	1,05	1,06	1,055
28/06/2024	4.290	0,48%	1,05	1,05	1,06	1,055
27/06/2024	14.558	2,94%	1,03	1,03	1,05	1,05
26/06/2024	10.103	0,99%	1,01	1,01	1,04	1,02
25/06/2024	6.335	1,00%	1,01	1,00	1,02	1,01
24/06/2024	10.985	-7,41%	1,05	1,00	1,05	1,00
21/06/2024	41.080	4,85%	1,05	1,04	1,08	1,08
20/06/2024	21.937	-0,96%	1,06	1,00	1,12	1,03
19/06/2024	13.578	0,00%	1,08	1,04	1,09	1,04
18/06/2024	13.578	-1,42%	1,08	1,04	1,09	1,04
17/06/2024	52.603	4,27%	1,04	1,01	1,14	1,10
14/06/2024	23.598	-3,21%	1,14	1,03	1,11	1,055
13/06/2024	14.865	-1,80%	1,14	1,06	1,1342	1,09
12/06/2024	38.486	3,26%	1,14	1,09	1,14	1,11
11/06/2024	29.678	-1,84%	1,12	1,05	1,105	1,07
10/06/2024	33.106	-0,91%	1,12	1,05	1,14	1,09
07/06/2024	12.749	-0,45%	1,08	1,08	1,14	1,105
06/06/2024	16.764	4,72%	1,09	1,0618	1,14	1,11
05/06/2024	48.527	-5,36%	1,09	1,04	1,1533	1,06
04/06/2024	15.198	-2,61%	1,17	1,10	1,1981	1,12
03/06/2024	41.645	0,00%	1,14	1,10	1,21	1,15
31/05/2024	26.703	0,68%	1,19	1,15	1,1999	1,188
30/05/2024	14.803	-0,42%	1,24	1,18	1,22	1,18
29/05/2024	31.396	-4,10%	1,24	1,17	1,24	1,17
28/05/2024	53.642	-3,18%	1,28	1,20	1,28	1,22
27/05/2024	11.516	0,00%	1,28	1,22	1,29	1,26
24/05/2024	11.516	-8,03%	1,28	1,22	1,29	1,26
23/05/2024	26.698	-5,11%	1,34	1,25	1,3693	1,30
22/05/2024	4.231	3,79%	1,33	1,331	1,37	1,37
21/05/2024	87.245	1,54%	1,29	1,25	1,3999	1,32
20/05/2024	43.125	-4,41%	1,35	1,28	1,40	1,30
17/05/2024	25.858	-6,21%	1,45	1,36	1,45	1,36
16/05/2024	30.675	2,11%	1,37	1,3601	1,45	1,45
15/05/2024	22.046	-4,86%	1,42	1,36	1,4299	1,37
14/05/2024	45.879	4,35%	1,39	1,37	1,44	1,44
13/05/2024	51.780	2,22%	1,39	1,3319	1,39	1,38
10/05/2024	72.659	7,14%	1,29	1,27	1,3799	1,35
09/05/2024	23.351	-8,70%	1,36	1,25	1,3819	1,26
08/05/2024	7.039	0,73%	1,37	1,3325	1,39	1,38
07/05/2024	21.012	1,48%	1,37	1,3591	1,40	1,37
06/05/2024	44.645	3,05%	1,32	1,29	1,40	1,35
03/05/2024	24.291	1,55%	1,24	1,27	1,33	1,31
02/05/2024	15.877	1,18%	1,24	1,2426	1,33	1,29
01/05/2024	17.466	2,42%	1,24	1,24	1,30	1,27
30/04/2024	36.058	-3,88%	1,30	1,25	1,3591	1,24
29/04/2024	51.359	3,20%	1,23	1,22	1,36	1,29
26/04/2024	34.308	-2,34%	1,27	1,1701	1,29	1,25
25/04/2024	61.830	8,48%	1,18	1,18	1,28	1,28
24/04/2024	12.163	2,59%	1,16	1,16	1,2184	1,19
23/04/2024	72.936	-10,94%	1,28	1,14	1,31	1,14
22/04/2024	71.058	-4,55%	1,32	1,22	1,34	1,26
19/04/2024	34.222	9,09%	1,39	1,1701	1,3301	1,32
18/04/2024	118.446	-7,81%	1,39	1,15	1,29	1,18
17/04/2024	41.419	-3,76%	1,39	1,25	1,35	1,28
16/04/2024	74.084	-7,64%	1,39	1,26	1,37	1,33
15/04/2024	78.003	2,14%	1,33	1,4001	1,50	1,43
12/04/2024	221.027	8,53%	1,33	1,35	1,45	1,40
11/04/2024	17.945	3,18%	1,33	1,2701	1,335	1,30
10/04/2024	41.292	-6,67%	1,33	1,25	1,33	1,26
09/04/2024	30.949	1,50%	1,40	1,31	1,39	1,35
08/04/2024	49.460	-8,45%	1,40	1,30	1,47	1,30
05/04/2024	40.590	-5,41%	1,42	1,37	1,53	1,40
04/04/2024	25.881	2,08%	1,42	1,42	1,49	1,47
03/04/2024	4.755	2,13%	1,42	1,3882	1,4499	1,44
02/04/2024	110.508	6,82%	1,41	1,30	1,4799	1,41
01/04/2024	30.493	-2,94%	1,41	1,3001	1,38	1,32
28/03/2024	159.883	-4,23%	1,41	1,28	1,46	1,36
27/03/2024	48.008	-4,70%	1,49	1,40	1,487	1,42
26/03/2024	26.232	0,69%	1,44	1,4248	1,49	1,46
25/03/2024	31.993	-0,68%	1,49	1,42	1,48	1,46
22/03/2024	83.422	0,69%	1,44	1,44	1,49	1,45
21/03/2024	89.949	3,60%	1,42	1,3701	1,48	1,44
20/03/2024	54.701	2,21%	1,36	1,34	1,45	1,39
19/03/2024	63.081	2,99%	1,35	1,35	1,4498	1,38
18/03/2024	30.874	1,52%	1,34	1,32	1,385	1,34
15/03/2024	100.878	-2,22%	1,37	1,351	1,43	1,32
14/03/2024	84.524	-4,26%	1,41	1,35	1,4599	1,35
13/03/2024	38.740	-2,76%	1,45	1,41	1,4838	1,41
12/03/2024	36.707	3,57%	1,38	1,38	1,49	1,45
11/03/2024	94.440	-9,09%	1,61	1,38	1,5699	1,40
08/03/2024	39.137	-2,53%	1,61	1,51	1,61	1,54
07/03/2024	99.386	5,33%	1,75	1,47	1,64	1,58
06/03/2024	119.613	-7,60%	1,75	1,47	1,595	1,46
05/03/2024	700.320	-26,19%	1,75	1,50	1,78	1,55
04/03/2024	231.927	5,53%	2,00	1,97	2,15	2,10
01/03/2024	67.495	4,74%	1,90	1,90	2,02	1,99
29/02/2024	26.966	-3,55%	1,96	1,86	2,0031	1,90
28/02/2024	22.287	0,00%	1,93	1,95	2,0416	1,97
27/02/2024	59.523	-2,06%	1,93	1,90	2,09	1,90
26/02/2024	45.407	1,04%	1,93	1,85	1,9499	1,94
23/02/2024	30.387	0,00%	1,91	1,89	1,9499	1,92
22/02/2024	39.033	5,50%	1,82	1,82	1,9799	1,92
21/02/2024	49.026	-4,21%	1,89	1,795	1,89	1,82
20/02/2024	72.378	-7,35%	2,00	1,81	2,05	1,89
19/02/2024	6.268	0,00%	2,00	1,99	2,06	2,04
16/02/2024	6.268	-1,45%	2,00	1,99	2,06	2,04
15/02/2024	30.921	-1,45%	2,19	1,9801	2,1189	2,04
14/02/2024	32.463	-3,27%	2,19	2,04	2,2091	2,07
13/02/2024	31.194	-4,11%	2,19	2,09	2,32	2,10
12/02/2024	66.792	4,29%	2,08	2,081	2,24	2,19