Ekso Bionics Holdings Inc (EKSO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	7.761	2,76%	1,47	1,47	1,54	1,49
02/05/2023	8.283	1,40%	1,40	1,40	1,52	1,45
01/05/2023	4.638	-4,03%	1,47	1,415	1,49	1,43
28/04/2023	12.051	3,83%	1,40	1,47	1,52	1,49
27/04/2023	9.888	2,50%	1,40	1,40	1,4944	1,435
26/04/2023	29.848	-9,68%	1,56	1,37	1,6042	1,40
25/04/2023	6.891	-1,90%	1,62	1,56	1,64	1,55
24/04/2023	12.497	-4,82%	1,68	1,57	1,7073	1,58
21/04/2023	4.792	-2,92%	1,72	1,66	1,72	1,66
20/04/2023	18.984	0,59%	1,70	1,70	1,73	1,71
19/04/2023	20.296	6,25%	1,65	1,64	1,70	1,70
18/04/2023	15.284	3,90%	1,50	1,50	1,6118	1,60
17/04/2023	15.817	-1,91%	1,62	1,502	1,62	1,54
14/04/2023	7.225	-2,48%	1,62	1,62	1,64	1,57
13/04/2023	4.020	1,26%	1,59	1,60	1,61	1,61
12/04/2023	9.160	-2,45%	1,65	1,57	1,65	1,59
11/04/2023	8.525	0,62%	1,64	1,61	1,65	1,63
10/04/2023	3.971	3,85%	1,58	1,57	1,615	1,62
06/04/2023	30.199	3,31%	1,53	1,53	1,60	1,56
05/04/2023	11.015	-3,82%	1,55	1,51	1,6145	1,51
04/04/2023	6.351	-1,26%	1,59	1,57	1,617	1,57
03/04/2023	19.502	-3,64%	1,66	1,57	1,66	1,59
31/03/2023	38.152	5,77%	1,62	1,5957	1,66	1,65
30/03/2023	11.654	6,12%	1,50	1,50	1,573	1,56
29/03/2023	6.443	-0,68%	1,52	1,46	1,52	1,47
28/03/2023	15.193	-3,90%	1,49	1,4632	1,54	1,48
27/03/2023	6.081	1,32%	1,50	1,50	1,5567	1,54
24/03/2023	12.643	4,83%	1,43	1,36	1,58	1,52
23/03/2023	13.576	1,40%	1,43	1,45	1,49	1,45
22/03/2023	14.846	-1,38%	1,45	1,44	1,4804	1,43
21/03/2023	13.124	5,07%	1,37	1,4226	1,45	1,45
20/03/2023	18.451	2,22%	1,35	1,34	1,39	1,38
17/03/2023	38.203	-3,57%	1,40	1,34	1,44	1,35
16/03/2023	14.957	-1,41%	1,40	1,3791	1,423	1,40
15/03/2023	11.199	1,43%	1,40	1,40	1,4203	1,42
14/03/2023	10.156	-1,41%	1,43	1,40	1,46	1,40
13/03/2023	17.501	0,71%	1,44	1,40	1,46	1,42
10/03/2023	4.567	-2,76%	1,42	1,4154	1,44	1,41
09/03/2023	11.497	-0,69%	1,44	1,44	1,56	1,45
08/03/2023	9.284	1,39%	1,50	1,4301	1,5016	1,46
07/03/2023	4.515	-3,36%	1,45	1,44	1,4774	1,44
06/03/2023	5.195	-1,33%	1,48	1,47	1,55	1,49
03/03/2023	29.410	2,03%	1,47	1,43	1,57	1,51
02/03/2023	5.530	3,50%	1,43	1,45	1,49	1,48
01/03/2023	1.829	-0,69%	1,42	1,4188	1,43	1,43
28/02/2023	14.139	-2,70%	1,45	1,43	1,4724	1,44
27/02/2023	15.864	-1,33%	1,53	1,46	1,54	1,48
24/02/2023	8.365	-4,46%	1,57	1,50	1,5879	1,50
23/02/2023	7.383	-3,09%	1,60	1,59	1,62	1,57
22/02/2023	5.661	-1,22%	1,64	1,615	1,65	1,62
21/02/2023	6.950	-2,09%	1,68	1,63	1,68	1,64
20/02/2023	7.944	0,30%	1,65	1,67	1,685	1,675
17/02/2023	7.944	0,30%	1,65	1,67	1,685	1,675
16/02/2023	10.890	-1,18%	1,69	1,65	1,72	1,67
15/02/2023	24.181	3,05%	1,62	1,6301	1,7199	1,69
14/02/2023	11.447	-1,80%	1,64	1,64	1,6573	1,64
13/02/2023	22.642	0,00%	1,65	1,64	1,68	1,67
10/02/2023	4.458	-0,60%	1,65	1,65	1,678	1,67
09/02/2023	18.267	-2,89%	1,73	1,65	1,731	1,68
08/02/2023	5.343	-2,81%	1,79	1,715	1,79	1,73
07/02/2023	14.959	-0,56%	1,80	1,7401	1,82	1,78
06/02/2023	24.047	5,29%	1,75	1,7193	1,80	1,79
03/02/2023	24.130	0,00%	1,70	1,70	1,77	1,70
02/02/2023	20.465	0,59%	1,71	1,70	1,72	1,72
01/02/2023	21.997	1,18%	1,70	1,69	1,75	1,71
31/01/2023	24.572	-2,87%	1,70	1,67	1,74	1,69
30/01/2023	14.641	-1,70%	1,71	1,70	1,7723	1,74
27/01/2023	15.240	1,14%	1,71	1,73	1,7978	1,77
26/01/2023	20.711	-4,89%	1,88	1,71	1,88	1,75
25/01/2023	9.872	-1,08%	1,84	1,80	1,845	1,84
24/01/2023	24.120	5,09%	1,75	1,75	1,86	1,86
23/01/2023	16.097	3,51%	1,70	1,70	1,79	1,77
20/01/2023	10.610	0,59%	1,70	1,70	1,72	1,71
19/01/2023	4.743	3,66%	1,66	1,66	1,70	1,70
18/01/2023	14.073	-6,29%	1,78	1,63	1,7387	1,64
17/01/2023	14.413	-0,29%	1,78	1,715	1,7899	1,75
16/01/2023	71.206	-0,85%	1,79	1,70	1,79	1,755
13/01/2023	71.206	-0,85%	1,79	1,70	1,79	1,755
12/01/2023	44.473	2,31%	1,71	1,69	1,87	1,77
11/01/2023	52.039	7,45%	1,66	1,602	1,75	1,73
10/01/2023	143.973	16,67%	1,34	1,34	1,65	1,61
09/01/2023	12.641	3,76%	1,37	1,3524	1,4158	1,38
06/01/2023	5.775	-2,21%	1,34	1,30	1,3891	1,33
05/01/2023	2.792	-0,37%	1,36	1,36	1,39	1,36
04/01/2023	14.437	3,41%	1,36	1,32	1,39	1,365
03/01/2023	10.990	10,92%	1,24	1,24	1,32	1,32
02/01/2023	28.743	-2,44%	1,20	1,18	1,2473	1,20
30/12/2022	28.743	-2,44%	1,20	1,18	1,2473	1,20
29/12/2022	9.368	4,24%	1,19	1,1514	1,23	1,23
28/12/2022	13.993	0,86%	1,15	1,15	1,19	1,18
27/12/2022	19.377	-5,65%	1,22	1,17	1,27	1,17
23/12/2022	16.617	2,42%	1,16	1,1562	1,21	1,2085
22/12/2022	37.425	-2,48%	1,20	1,18	1,46	1,18
21/12/2022	14.840	-4,72%	1,25	1,21	1,2527	1,21
20/12/2022	19.416	-4,51%	1,37	1,25	1,37	1,27
19/12/2022	33.827	-7,64%	1,45	1,32	1,45	1,33
16/12/2022	32.321	3,60%	1,45	1,35	1,45	1,44
15/12/2022	12.219	-2,11%	1,38	1,38	1,44	1,39
14/12/2022	22.481	-2,07%	1,47	1,40	1,47	1,42
13/12/2022	31.957	0,69%	1,47	1,42	1,5174	1,45