Ekso Bionics Holdings Inc (EKSO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	103.251	3,47%	2,02	2,02	2,11	2,09
08-02-2024	34.429	-3,35%	1,97	2,00	2,11	2,02
07-02-2024	99.546	2,96%	1,97	1,9506	2,10	2,09
06-02-2024	262.475	-6,02%	2,14	1,99	2,18	2,03
05-02-2024	45.369	0,94%	2,18	2,00	2,18	2,16
02-02-2024	43.271	-3,60%	2,17	2,09	2,22	2,14
01-02-2024	80.453	-3,06%	2,27	2,17	2,2881	2,22
31-01-2024	234.837	12,26%	2,12	2,12	2,3499	2,29
30-01-2024	175.476	15,91%	1,85	1,70	2,07	2,04
29-01-2024	363.236	-20,72%	2,20	1,6801	2,25	1,76
26-01-2024	67.328	-1,33%	2,35	2,15	2,3888	2,22
25-01-2024	95.718	-5,06%	2,40	2,20	2,419	2,25
24-01-2024	73.303	-5,20%	2,40	2,35	2,44	2,37
23-01-2024	133.262	5,49%	2,40	2,32	2,50	2,50
22-01-2024	138.545	12,86%	2,22	2,11	2,40	2,37
19-01-2024	79.036	-2,33%	2,12	2,02	2,1922	2,10
18-01-2024	48.617	-2,27%	2,23	2,11	2,25	2,15
17-01-2024	130.191	7,88%	2,10	1,885	2,20	2,19
16-01-2024	162.360	21,56%	1,66	1,66	2,09	2,03
15-01-2024	135.036	-16,50%	2,04	1,65	2,04	1,67
12-01-2024	135.036	-16,50%	2,04	1,65	2,04	1,67
11-01-2024	512.871	-7,19%	3,00	1,77	2,1892	2,00
10-01-2024	288.386	-27,76%	3,00	2,15	3,03	2,16
09-01-2024	133.865	14,62%	2,60	2,60	3,015	2,98
08-01-2024	96.447	0,76%	2,66	2,40	2,69	2,64
05-01-2024	128.298	4,80%	2,66	2,45	2,67	2,62
04-01-2024	87.078	-5,75%	2,66	2,3524	2,724	2,46
03-01-2024	324.576	-15,19%	1,88	2,40	3,03	2,629
02-01-2024	479.611	24,00%	1,88	2,5101	3,1285	3,10
29-12-2023	517.537	32,98%	1,88	1,89	2,70	2,50
28-12-2023	78.364	12,58%	1,68	1,6701	1,88	1,88
27-12-2023	45.431	-2,34%	1,67	1,65	1,70	1,67
26-12-2023	36.077	1,18%	1,67	1,67	1,7379	1,71
22-12-2023	63.345	5,63%	1,68	1,6051	1,69	1,69
21-12-2023	59.177	-4,76%	1,68	1,52	1,68	1,60
20-12-2023	65.808	7,01%	1,42	1,55	1,6961	1,68
19-12-2023	128.668	11,51%	1,42	1,39	1,59	1,55
18-12-2023	42.053	3,73%	1,23	1,29	1,3955	1,39
15-12-2023	112.618	10,74%	1,23	1,23	1,415	1,34
14-12-2023	37.521	5,60%	1,27	1,21	1,27	1,225
13-12-2023	107.917	-15,02%	1,37	1,16	1,37	1,16
12-12-2023	41.321	1,11%	1,45	1,3579	1,4341	1,365
11-12-2023	84.646	-8,16%	1,45	1,2815	1,51	1,35
08-12-2023	68.948	-2,00%	1,50	1,45	1,5681	1,47
07-12-2023	101.497	-3,85%	1,59	1,48	1,5799	1,50
06-12-2023	39.364	-6,02%	1,62	1,56	1,68	1,56
05-12-2023	69.482	3,11%	1,66	1,55	1,70	1,66
04-12-2023	74.654	-8,00%	1,74	1,50	1,7499	1,61
01-12-2023	19.263	0,00%	1,65	1,72	1,7799	1,75
30-11-2023	68.140	2,94%	1,65	1,69	1,79	1,75
29-11-2023	101.664	0,59%	1,65	1,64	1,75	1,70
28-11-2023	75.756	3,05%	1,72	1,68	1,72	1,69
27-11-2023	142.635	2,50%	1,56	1,6141	1,72	1,64
24-11-2023	105.256	2,58%	1,56	1,56	1,65	1,59
23-11-2023	160.608	4,05%	1,48	1,53	1,60	1,54
22-11-2023	160.554	4,73%	1,48	1,53	1,60	1,55
21-11-2023	41.120	1,37%	1,48	1,4001	1,525	1,48
20-11-2023	46.888	0,69%	1,50	1,3844	1,50	1,46
17-11-2023	54.239	1,40%	1,48	1,41	1,50	1,45
16-11-2023	18.990	2,88%	1,39	1,36	1,46	1,43
15-11-2023	36.035	-1,92%	1,39	1,325	1,45	1,4025
14-11-2023	23.936	5,93%	1,43	1,339	1,46	1,43
13-11-2023	45.684	-6,34%	1,43	1,26	1,43	1,33
10-11-2023	78.314	3,89%	1,40	1,21	1,47	1,444
09-11-2023	35.522	-7,33%	1,44	1,32	1,54	1,39
08-11-2023	136.347	2,74%	1,44	1,4087	1,54	1,50
07-11-2023	156.370	7,35%	1,40	1,26	1,50	1,46
06-11-2023	113.301	16,24%	1,25	1,2044	1,38	1,36
03-11-2023	78.162	-5,65%	1,24	1,1101	1,25	1,17
02-11-2023	61.291	-4,62%	1,10	1,17	1,31	1,24
01-11-2023	129.890	19,27%	1,10	1,04	1,3105	1,30
31-10-2023	137.417	11,46%	0,8767	0,9701	1,10	1,09
30-10-2023	77.902	24,73%	0,8767	0,8499	0,9844	0,9779
27-10-2023	4.262	6,67%	0,75	0,75	0,80	0,80
26-10-2023	22.493	-6,25%	0,8311	0,75	0,8568	0,75
25-10-2023	11.334	-3,61%	0,8051	0,7707	0,87	0,80
24-10-2023	49.322	8,94%	0,8687	0,81	0,8687	0,8399
23-10-2023	18.269	-3,63%	0,78	0,771	0,8399	0,771
20-10-2023	3.010	-0,01%	0,8001	0,78	0,84	0,80
19-10-2023	3.301	-6,95%	0,80	0,8001	0,8769	0,8001
18-10-2023	7.544	6,87%	0,813	0,80	0,8769	0,8599
17-10-2023	12.224	3,15%	0,813	0,81	0,84	0,8046
16-10-2023	15.488	0,26%	0,762	0,76	0,8202	0,78
13-10-2023	20.131	-3,46%	0,74	0,7776	0,87	0,778
12-10-2023	13.240	10,28%	0,74	0,6927	0,8787	0,8465
11-10-2023	24.172	11,09%	0,6938	0,6927	0,8787	0,7676
10-10-2023	10.639	0,15%	0,73	0,69	0,73	0,691
09-10-2023	4.504	-0,72%	0,69	0,69	0,71	0,69
06-10-2023	10.727	2,21%	0,68	0,68	0,71	0,695
05-10-2023	14.094	-2,72%	0,70	0,673	0,71	0,68
04-10-2023	11.869	2,64%	0,70	0,673	0,71	0,699
03-10-2023	7.721	-2,46%	0,738	0,6768	0,71	0,681
02-10-2023	19.566	-7,23%	0,738	0,6661	0,7385	0,68
29-09-2023	10.920	2,89%	0,6869	0,6705	0,7379	0,733
28-09-2023	11.083	-2,42%	0,74	0,75	0,75	0,7124
27-09-2023	28.648	10,62%	0,74	0,72	0,7401	0,7301
26-09-2023	12.176	-1,49%	0,65	0,633	0,7472	0,66
25-09-2023	10.643	-3,89%	0,72	0,667	0,7479	0,67
22-09-2023	57.237	1,60%	0,72	0,72	0,7479	0,6971
21-09-2023	22.284	-2,96%	0,717	0,6621	0,7659	0,6861