Ekso Bionics Holdings Inc (EKSO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	40.697	-2,70%	1,45	1,4221	1,50	1,44
09/12/2022	184.879	0,68%	1,49	1,44	1,6399	1,48
08/12/2022	169.119	16,28%	1,32	1,30	1,49	1,50
07/12/2022	39.587	-3,01%	1,37	1,27	1,37	1,29
06/12/2022	150.156	3,10%	1,32	1,26	1,37	1,33
05/12/2022	306.132	6,56%	1,20	1,17	1,32	1,30
02/12/2022	81.972	0,00%	1,24	1,1627	1,22	1,22
01/12/2022	254.088	17,31%	1,06	1,055	1,22	1,22
30/11/2022	133.939	-3,70%	1,15	1,03	1,09	1,04
29/11/2022	169.209	-2,70%	1,15	1,08	1,1472	1,08
28/11/2022	131.204	-4,31%	1,13	1,11	1,20	1,11
25/11/2022	87.188	-0,85%	1,23	1,14	1,25	1,17
24/11/2022	131.232	-4,07%	1,23	1,18	1,23	1,18
23/11/2022	131.232	-4,07%	1,23	1,18	1,23	1,18
22/11/2022	111.272	-6,82%	1,34	1,23	1,30	1,23
21/11/2022	126.480	0,00%	1,34	1,31	1,40	1,32
18/11/2022	50.120	1,15%	1,34	1,30	1,3354	1,32
17/11/2022	33.574	0,88%	1,28	1,2824	1,31	1,3013
16/11/2022	76.947	-0,77%	1,33	1,28	1,33	1,29
15/11/2022	82.260	-5,76%	1,36	1,31	1,41	1,31
14/11/2022	25.243	-2,16%	1,41	1,38	1,4269	1,36
11/11/2022	20.137	-2,82%	1,45	1,39	1,46	1,38
10/11/2022	7.234	1,43%	1,48	1,41	1,45	1,42
09/11/2022	10.614	-6,62%	1,48	1,40	1,4999	1,41
08/11/2022	8.953	2,72%	1,48	1,47	1,52	1,51
07/11/2022	29.957	0,68%	1,65	1,44	1,51	1,49
04/11/2022	13.248	-8,70%	1,65	1,45	1,48	1,47
03/11/2022	15.739	1,26%	1,65	1,58	1,66	1,61
02/11/2022	39.429	-3,05%	1,66	1,58	1,65	1,59
01/11/2022	8.675	-0,61%	1,66	1,6299	1,66	1,64
31/10/2022	32.236	13,01%	1,48	1,48	1,68	1,65
28/10/2022	5.210	0,69%	1,47	1,45	1,48	1,45
27/10/2022	9.169	4,86%	1,34	1,38	1,45	1,4366
26/10/2022	23.054	3,79%	1,34	1,3299	1,38	1,37
25/10/2022	31.671	2,33%	1,26	1,26	1,35	1,32
24/10/2022	19.418	-6,52%	1,34	1,27	1,352	1,29
21/10/2022	23.935	0,73%	1,42	1,36	1,40	1,38
20/10/2022	11.051	-1,44%	1,42	1,3401	1,4254	1,37
19/10/2022	11.544	-2,80%	1,42	1,39	1,44	1,39
18/10/2022	31.364	-3,38%	1,48	1,43	1,464	1,43
17/10/2022	7.120	4,23%	1,41	1,4788	1,51	1,48
14/10/2022	4.542	-0,70%	1,44	1,41	1,4662	1,41
13/10/2022	31.055	-1,37%	1,59	1,40	1,59	1,44
12/10/2022	14.229	-2,67%	1,49	1,45	1,53	1,46
11/10/2022	47.638	-3,85%	1,555	1,50	1,6067	1,50
10/10/2022	9.395	-1,89%	1,63	1,56	1,63	1,56
07/10/2022	9.621	-2,45%	1,62	1,59	1,66	1,59
06/10/2022	2.499	0,00%	1,62	1,62	1,73	1,63
05/10/2022	41.602	-4,12%	1,69	1,60	1,71	1,63
04/10/2022	7.452	7,60%	1,58	1,58	1,76	1,70
03/10/2022	4.282	1,28%	1,55	1,53	1,62	1,58
30/09/2022	4.107	0,00%	1,45	1,54	1,5799	1,56
29/09/2022	14.089	2,61%	1,45	1,51	1,5899	1,57
28/09/2022	25.738	9,79%	1,45	1,41	1,589	1,57
27/09/2022	34.206	-4,03%	1,50	1,42	1,55	1,43
26/09/2022	36.603	-8,13%	1,58	1,48	1,70	1,47
23/09/2022	14.328	-4,65%	1,70	1,6012	1,7295	1,64
22/09/2022	31.092	-10,42%	1,90	1,70	1,905	1,72
21/09/2022	11.353	-0,52%	1,87	1,87	1,98	1,92
20/09/2022	19.893	-6,36%	2,06	1,9235	2,05	1,929
19/09/2022	9.772	-6,82%	2,19	2,04	2,1647	2,05
16/09/2022	16.834	1,85%	2,11	2,09	2,18	2,20
15/09/2022	3.335	-0,93%	2,12	2,14	2,1785	2,13
14/09/2022	9.184	-1,83%	2,16	2,1332	2,20	2,15
13/09/2022	18.786	-1,80%	2,20	2,15	2,25	2,18
12/09/2022	10.717	0,45%	2,18	2,21	2,31	2,22
09/09/2022	6.392	-1,33%	2,18	2,1793	2,32	2,22
08/09/2022	7.464	3,21%	2,18	2,14	2,26	2,25
07/09/2022	16.194	-1,81%	2,20	2,121	2,2299	2,17
06/09/2022	12.176	-5,58%	2,28	2,20	2,30	2,20
05/09/2022	10.747	0,00%	2,28	2,20	2,33	2,33
02/09/2022	10.747	0,00%	2,28	2,20	2,33	2,33
01/09/2022	7.559	-1,92%	2,35	2,2419	2,33	2,305
31/08/2022	29.369	-2,94%	2,39	2,31	2,39	2,31
30/08/2022	33.540	0,84%	2,38	2,38	2,4699	2,39
29/08/2022	2.634	0,42%	2,35	2,35	2,3776	2,37
26/08/2022	10.136	-1,67%	2,36	2,35	2,38	2,36
25/08/2022	3.721	-0,42%	2,37	2,37	2,41	2,37
24/08/2022	12.544	4,80%	2,26	2,244	2,3968	2,40
23/08/2022	3.775	1,78%	2,22	2,22	2,31	2,29
22/08/2022	17.030	-1,32%	2,46	2,20	2,28	2,25
19/08/2022	58.915	-7,03%	2,46	2,22	2,40	2,25
18/08/2022	62.913	0,83%	2,46	2,3801	2,49	2,42
17/08/2022	30.833	0,21%	2,32	2,35	2,50	2,40
16/08/2022	32.484	-3,61%	2,48	2,371	2,45	2,40
15/08/2022	68.008	1,63%	2,48	2,35	2,49	2,49
12/08/2022	124.930	11,87%	2,20	2,20	2,45	2,45
11/08/2022	53.770	6,83%	2,08	2,00	2,19	2,19
10/08/2022	17.181	5,67%	2,08	1,955	2,05	2,05
09/08/2022	14.570	-5,37%	2,08	1,9301	2,08	1,94
08/08/2022	10.442	1,99%	2,04	2,0214	2,08	2,05
05/08/2022	85.478	5,79%	1,95	1,94	2,0797	2,01
04/08/2022	15.184	3,85%	1,81	1,7962	1,89	1,89
03/08/2022	52.890	-0,27%	1,87	1,80	1,86	1,825
02/08/2022	14.741	4,00%	1,75	1,769	1,84	1,82
01/08/2022	13.135	0,00%	1,78	1,72	1,80	1,75
29/07/2022	23.555	1,16%	1,76	1,72	1,76	1,75
28/07/2022	20.647	2,34%	1,75	1,68	1,7457	1,75
27/07/2022	16.025	4,27%	1,68	1,68	1,7003	1,71
26/07/2022	64.320	-7,58%	1,78	1,64	1,78	1,645