Ekso Bionics Holdings Inc (EKSO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	8.916	-5,97%	0,80	0,707	0,786	0,707
19/09/2023	16.921	-3,91%	0,80	0,707	0,80	0,7201
18/09/2023	37.943	3,17%	0,80	0,72	0,7971	0,7494
15/09/2023	42.394	-9,99%	0,80	0,72	0,7799	0,7264
14/09/2023	8.376	6,18%	0,80	0,771	0,865	0,807
13/09/2023	44.028	3,12%	0,7401	0,74	0,8182	0,76
12/09/2023	88.570	-6,47%	0,84	0,7011	0,8599	0,737
11/09/2023	87.422	14,12%	0,7297	0,62	0,8787	0,7987
08/09/2023	241.166	-23,26%	0,94	0,62	0,936	0,6999
07/09/2023	27.430	-0,87%	0,89	0,8702	0,936	0,912
06/09/2023	17.352	2,19%	0,89	0,9109	0,948	0,92
05/09/2023	15.991	0,03%	0,91	0,9002	0,9479	0,9003
04/09/2023	37.378	-1,47%	0,91	0,90	0,9098	0,90
01/09/2023	37.378	-1,47%	0,91	0,90	0,9098	0,90
31/08/2023	47.311	-2,62%	0,94	0,90	0,9773	0,9134
30/08/2023	14.453	-1,46%	0,97	0,9381	0,979	0,938
29/08/2023	18.193	-4,08%	0,97	0,9467	0,988	0,9519
28/08/2023	57.652	1,76%	0,9433	0,94	1,00	0,9871
25/08/2023	9.225	1,04%	0,9778	0,94	0,99	0,97
24/08/2023	17.563	2,38%	0,96	0,95	0,9625	0,96
23/08/2023	22.571	-1,01%	0,96	0,935	0,98	0,9377
22/08/2023	24.944	2,14%	0,97	0,9401	0,97	0,9473
21/08/2023	24.691	-0,74%	0,9345	0,9271	0,97	0,9275
18/08/2023	33.324	-5,62%	1,07	0,9273	1,02	0,9344
17/08/2023	105.851	-9,54%	1,07	0,9625	1,0899	0,977
16/08/2023	25.940	-1,82%	1,11	1,0501	1,07	1,08
15/08/2023	34.767	-2,66%	1,15	1,05	1,1499	1,10
14/08/2023	56.777	-0,88%	1,11	1,095	1,18	1,13
11/08/2023	22.938	-2,56%	1,20	1,1101	1,20	1,14
10/08/2023	40.523	0,00%	1,25	1,12	1,25	1,17
09/08/2023	26.405	3,54%	1,11	1,13	1,1976	1,17
08/08/2023	16.704	0,89%	1,16	1,08	1,17	1,13
07/08/2023	32.942	-2,61%	1,16	1,0997	1,17	1,12
04/08/2023	9.038	2,68%	1,17	1,15	1,1799	1,15
03/08/2023	24.218	-5,09%	1,17	1,12	1,20	1,12
02/08/2023	63.313	6,31%	1,10	1,085	1,24	1,18
01/08/2023	39.746	-4,31%	1,17	1,11	1,19	1,11
31/07/2023	31.845	-1,70%	1,19	1,15	1,20	1,16
28/07/2023	75.318	-0,84%	1,19	1,16	1,24	1,18
27/07/2023	69.858	-4,80%	1,21	1,16	1,2498	1,19
26/07/2023	31.801	0,00%	1,27	1,20	1,27	1,27
25/07/2023	10.372	-0,39%	1,30	1,27	1,3538	1,27
24/07/2023	11.492	-3,41%	1,32	1,27	1,3299	1,275
21/07/2023	20.844	0,00%	1,32	1,30	1,36	1,32
20/07/2023	15.138	-2,94%	1,32	1,31	1,3775	1,32
19/07/2023	14.128	-1,45%	1,19	1,35	1,43	1,36
18/07/2023	38.756	15,97%	1,19	1,2253	1,39	1,38
17/07/2023	33.836	0,00%	1,22	1,16	1,2699	1,21
14/07/2023	40.574	-5,47%	1,28	1,20	1,28	1,21
13/07/2023	26.518	-1,54%	1,31	1,28	1,3408	1,28
12/07/2023	15.689	-5,80%	1,38	1,31	1,37	1,30
11/07/2023	9.049	0,73%	1,40	1,34	1,41	1,38
10/07/2023	10.276	1,48%	1,33	1,33	1,3999	1,37
07/07/2023	16.694	0,75%	1,33	1,30	1,37	1,35
06/07/2023	24.272	-1,47%	1,39	1,26	1,351	1,34
05/07/2023	22.538	-2,16%	1,39	1,31	1,41	1,36
04/07/2023	18.331	-2,80%	1,40	1,33	1,41	1,39
03/07/2023	18.331	-2,80%	1,40	1,33	1,41	1,39
30/06/2023	9.639	2,14%	1,40	1,37	1,43	1,43
29/06/2023	9.261	2,19%	1,37	1,33	1,41	1,40
28/06/2023	16.077	1,48%	1,35	1,33	1,392	1,37
27/06/2023	22.902	-0,37%	1,35	1,34	1,3947	1,35
26/06/2023	29.385	1,12%	1,42	1,27	1,3699	1,355
23/06/2023	37.599	-4,97%	1,42	1,27	1,4683	1,34
22/06/2023	53.455	20,00%	1,25	1,25	1,41	1,44
21/06/2023	17.202	0,00%	1,23	1,16	1,23	1,20
20/06/2023	26.962	-0,83%	1,22	1,20	1,30	1,20
19/06/2023	40.115	-11,03%	1,40	1,21	1,448	1,21
16/06/2023	40.115	-11,03%	1,40	1,21	1,448	1,21
15/06/2023	8.156	1,49%	1,38	1,3401	1,41	1,36
14/06/2023	10.658	-2,19%	1,39	1,34	1,41	1,34
13/06/2023	9.692	-0,73%	1,39	1,35	1,40	1,37
12/06/2023	5.812	1,47%	1,39	1,37	1,41	1,38
09/06/2023	23.274	-2,86%	1,42	1,36	1,41	1,36
08/06/2023	8.837	-2,84%	1,42	1,36	1,4346	1,37
07/06/2023	14.114	3,68%	1,36	1,38	1,46	1,41
06/06/2023	15.586	-2,16%	1,37	1,3701	1,44	1,36
05/06/2023	15.723	-0,71%	1,47	1,35	1,47	1,39
02/06/2023	4.690	0,72%	1,40	1,3755	1,4412	1,40
01/06/2023	18.407	2,96%	1,32	1,32	1,41	1,39
31/05/2023	29.743	-3,57%	1,36	1,32	1,435	1,35
30/05/2023	29.743	-3,57%	1,36	1,32	1,435	1,35
29/05/2023	11.711	-0,71%	1,42	1,40	1,4696	1,40
26/05/2023	11.711	-0,71%	1,42	1,40	1,4696	1,40
25/05/2023	15.836	-3,43%	1,45	1,3792	1,445	1,41
24/05/2023	43.793	-1,35%	1,45	1,405	1,51	1,46
23/05/2023	41.401	0,68%	1,48	1,45	1,54	1,48
22/05/2023	18.455	-5,77%	1,53	1,47	1,57	1,47
19/05/2023	5.425	-3,11%	1,59	1,55	1,59	1,56
18/05/2023	4.036	-0,62%	1,60	1,57	1,622	1,61
17/05/2023	3.693	2,53%	1,58	1,52	1,62	1,62
16/05/2023	2.812	-2,77%	1,59	1,5591	1,65	1,58
15/05/2023	8.915	6,21%	1,53	1,53	1,64	1,625
12/05/2023	4.698	-4,38%	1,59	1,53	1,59	1,53
11/05/2023	6.585	-0,62%	1,66	1,5354	1,66	1,60
10/05/2023	4.318	0,63%	1,59	1,59	1,64	1,61
09/05/2023	3.473	1,91%	1,58	1,572	1,61	1,60
08/05/2023	7.912	-1,88%	1,56	1,56	1,59	1,57
05/05/2023	12.762	0,00%	1,57	1,51	1,6245	1,60
04/05/2023	11.473	-1,34%	1,49	1,49	1,5897	1,47