Emergent BioSolutions Inc (EBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
587.618 |
0,00%
|
12,12
|
11,37
|
12,73
|
12,02
|
| 17/07/2024 |
587.618 |
-0,74%
|
12,12
|
11,37
|
12,73
|
12,02
|
| 16/07/2024 |
489.023 |
7,07%
|
11,41
|
11,20
|
12,35
|
12,11
|
| 15/07/2024 |
655.496 |
6,20%
|
10,97
|
10,69
|
11,74
|
11,31
|
| 12/07/2024 |
474.439 |
7,69%
|
10,03
|
9,85
|
10,94
|
10,65
|
| 11/07/2024 |
856.185 |
6,34%
|
9,48
|
9,14
|
10,21
|
9,89
|
| 10/07/2024 |
646.097 |
6,65%
|
8,87
|
8,56
|
9,30
|
9,30
|
| 09/07/2024 |
563.454 |
7,26%
|
8,11
|
8,02
|
8,86
|
8,72
|
| 08/07/2024 |
693.693 |
2,52%
|
8,06
|
7,93
|
8,435
|
8,13
|
| 05/07/2024 |
1.562.547 |
5,17%
|
7,57
|
7,42
|
7,97
|
7,93
|
| 04/07/2024 |
1.712.064 |
0,00%
|
7,62
|
7,00
|
7,7075
|
7,54
|
| 03/07/2024 |
1.712.064 |
0,67%
|
7,62
|
7,00
|
7,7075
|
7,54
|
| 02/07/2024 |
702.746 |
6,09%
|
7,30
|
7,24
|
8,28
|
7,49
|
| 01/07/2024 |
1.954.780 |
3,52%
|
6,83
|
6,69
|
7,195
|
7,06
|
| 28/06/2024 |
6.436.049 |
-2,29%
|
7,09
|
6,79
|
7,34
|
6,82
|
| 27/06/2024 |
2.060.458 |
6,40%
|
6,51
|
6,30
|
7,13
|
6,98
|
| 26/06/2024 |
2.326.414 |
-4,79%
|
6,83
|
6,285
|
7,1799
|
6,56
|
| 25/06/2024 |
1.575.589 |
1,77%
|
6,80
|
6,55
|
7,005
|
6,89
|
| 24/06/2024 |
1.421.634 |
3,83%
|
6,48
|
6,28
|
6,97
|
6,77
|
| 21/06/2024 |
1.648.645 |
0,77%
|
6,54
|
6,41
|
6,91
|
6,52
|
| 20/06/2024 |
2.438.276 |
6,77%
|
6,23
|
6,11
|
6,73
|
6,47
|
| 19/06/2024 |
1.235.181 |
0,00%
|
5,92
|
5,86
|
6,24
|
6,06
|
| 18/06/2024 |
1.235.181 |
-1,78%
|
5,92
|
5,86
|
6,24
|
6,06
|
| 17/06/2024 |
410.559 |
-2,59%
|
6,075
|
5,8405
|
6,06
|
6,01
|
| 14/06/2024 |
770.663 |
2,15%
|
5,995
|
5,7501
|
6,2756
|
6,17
|
| 13/06/2024 |
525.558 |
-4,43%
|
6,32
|
6,00
|
6,48
|
6,04
|
| 12/06/2024 |
812.555 |
-0,15%
|
6,80
|
6,295
|
6,94
|
6,47
|
| 11/06/2024 |
645.626 |
1,41%
|
6,35
|
6,26
|
6,5799
|
6,48
|
| 10/06/2024 |
687.507 |
3,23%
|
6,04
|
5,9619
|
6,4099
|
6,39
|
| 07/06/2024 |
755.211 |
-5,43%
|
6,10
|
5,91
|
6,4488
|
5,92
|
| 06/06/2024 |
2.544.659 |
-6,15%
|
5,60
|
5,93
|
7,1799
|
6,26
|
| 05/06/2024 |
1.460.148 |
20,14%
|
5,60
|
5,58
|
6,705
|
6,6797
|
| 04/06/2024 |
964.585 |
-9,00%
|
5,95
|
5,58
|
6,2595
|
5,56
|
| 03/06/2024 |
1.180.976 |
7,19%
|
5,55
|
5,5202
|
6,251
|
6,11
|
| 31/05/2024 |
1.129.477 |
11,98%
|
5,12
|
5,04
|
5,7199
|
5,70
|
| 30/05/2024 |
752.471 |
9,70%
|
4,785
|
4,75
|
5,14
|
5,09
|
| 29/05/2024 |
825.604 |
-1,70%
|
4,61
|
4,51
|
4,865
|
4,64
|
| 28/05/2024 |
609.321 |
-0,84%
|
4,78
|
4,655
|
4,955
|
4,72
|
| 27/05/2024 |
1.403.406 |
0,00%
|
4,98
|
4,6319
|
5,05
|
4,76
|
| 24/05/2024 |
1.403.406 |
-5,18%
|
4,98
|
4,6319
|
5,05
|
4,76
|
| 23/05/2024 |
847.610 |
-1,59%
|
5,21
|
4,79
|
5,165
|
4,94
|
| 22/05/2024 |
1.032.193 |
-3,09%
|
5,21
|
4,91
|
5,30
|
5,02
|
| 21/05/2024 |
1.160.450 |
-10,69%
|
5,80
|
5,14
|
5,88
|
5,18
|
| 20/05/2024 |
1.386.312 |
4,51%
|
5,65
|
5,59
|
6,28
|
5,80
|
| 17/05/2024 |
1.210.487 |
5,31%
|
5,71
|
5,2701
|
5,88
|
5,55
|
| 16/05/2024 |
874.877 |
-7,71%
|
5,71
|
5,27
|
5,84
|
5,27
|
| 15/05/2024 |
1.488.894 |
12,50%
|
5,33
|
5,1507
|
5,85
|
5,715
|
| 14/05/2024 |
1.534.412 |
-5,22%
|
5,36
|
5,03
|
5,59
|
5,08
|
| 13/05/2024 |
3.052.469 |
23,68%
|
4,45
|
4,36
|
5,6494
|
5,38
|
| 10/05/2024 |
695.841 |
-0,46%
|
4,41
|
4,21
|
4,535
|
4,35
|
| 09/05/2024 |
1.717.940 |
-2,49%
|
4,50
|
4,18
|
4,545
|
4,30
|
| 08/05/2024 |
3.915.003 |
-0,68%
|
4,27
|
4,22
|
4,93
|
4,37
|
| 07/05/2024 |
3.599.617 |
10,60%
|
3,87
|
3,91
|
4,57
|
4,4017
|
| 06/05/2024 |
5.345.779 |
2,31%
|
3,87
|
3,86
|
4,51
|
3,98
|
| 03/05/2024 |
10.905.371 |
17,88%
|
3,45
|
3,36
|
4,02
|
3,89
|
| 02/05/2024 |
96.905.878 |
68,91%
|
2,96
|
2,83
|
4,76
|
3,26
|
| 01/05/2024 |
689.993 |
2,66%
|
1,92
|
1,87
|
1,995
|
1,93
|
| 30/04/2024 |
395.442 |
-0,53%
|
1,83
|
1,8244
|
1,91
|
1,88
|
| 29/04/2024 |
389.130 |
-1,56%
|
1,94
|
1,88
|
2,04
|
1,89
|
| 26/04/2024 |
366.231 |
-1,28%
|
1,99
|
1,90
|
1,99
|
1,925
|
| 25/04/2024 |
466.505 |
-10,55%
|
2,115
|
1,955
|
2,1282
|
1,95
|
| 24/04/2024 |
318.986 |
-5,02%
|
2,25
|
2,14
|
2,2985
|
2,175
|
| 23/04/2024 |
399.621 |
6,02%
|
2,04
|
2,145
|
2,36
|
2,29
|
| 22/04/2024 |
644.816 |
6,13%
|
2,04
|
1,995
|
2,29
|
2,165
|
| 19/04/2024 |
377.356 |
9,68%
|
1,86
|
1,86
|
2,05
|
2,04
|
| 18/04/2024 |
572.086 |
-2,11%
|
1,95
|
1,825
|
1,99
|
1,86
|
| 17/04/2024 |
269.980 |
-2,56%
|
1,95
|
1,89
|
1,9871
|
1,90
|
| 16/04/2024 |
326.948 |
-1,52%
|
2,05
|
1,91
|
2,04
|
1,95
|
| 15/04/2024 |
403.735 |
-3,88%
|
2,05
|
1,96
|
2,13
|
1,98
|
| 12/04/2024 |
402.345 |
-5,94%
|
2,25
|
2,00
|
2,22
|
2,06
|
| 11/04/2024 |
382.950 |
-1,79%
|
2,25
|
2,17
|
2,28
|
2,19
|
| 10/04/2024 |
349.362 |
-3,46%
|
2,30
|
2,20
|
2,38
|
2,23
|
| 09/04/2024 |
363.178 |
-0,43%
|
2,30
|
2,245
|
2,38
|
2,31
|
| 08/04/2024 |
468.360 |
1,31%
|
2,28
|
2,27
|
2,34
|
2,32
|
| 05/04/2024 |
547.888 |
0,88%
|
2,22
|
2,205
|
2,41
|
2,29
|
| 04/04/2024 |
460.264 |
0,44%
|
2,35
|
2,22
|
2,375
|
2,27
|
| 03/04/2024 |
666.745 |
4,63%
|
2,15
|
2,11
|
2,3699
|
2,26
|
| 02/04/2024 |
630.455 |
-6,09%
|
2,55
|
2,12
|
2,275
|
2,16
|
| 01/04/2024 |
451.224 |
-9,09%
|
2,55
|
2,28
|
2,6056
|
2,30
|
| 28/03/2024 |
407.799 |
-2,32%
|
2,485
|
2,451
|
2,718
|
2,53
|
| 27/03/2024 |
428.375 |
6,15%
|
2,485
|
2,465
|
2,64
|
2,59
|
| 26/03/2024 |
514.873 |
-3,74%
|
2,59
|
2,43
|
2,60
|
2,445
|
| 25/03/2024 |
352.118 |
5,39%
|
2,445
|
2,455
|
2,63
|
2,54
|
| 22/03/2024 |
522.350 |
-2,43%
|
2,445
|
2,40
|
2,51
|
2,41
|
| 21/03/2024 |
324.846 |
-1,59%
|
2,47
|
2,47
|
2,59
|
2,47
|
| 20/03/2024 |
660.943 |
2,03%
|
2,47
|
2,42
|
2,5783
|
2,51
|
| 19/03/2024 |
492.709 |
-0,41%
|
2,47
|
2,4298
|
2,567
|
2,46
|
| 18/03/2024 |
600.328 |
0,82%
|
2,345
|
2,375
|
2,51
|
2,47
|
| 15/03/2024 |
804.245 |
4,26%
|
2,345
|
2,32
|
2,5052
|
2,45
|
| 14/03/2024 |
776.731 |
4,91%
|
2,345
|
2,121
|
2,36
|
2,35
|
| 13/03/2024 |
801.967 |
-2,17%
|
2,345
|
2,23
|
2,395
|
2,2794
|
| 12/03/2024 |
1.281.490 |
-16,79%
|
2,835
|
2,33
|
2,851
|
2,33
|
| 11/03/2024 |
895.417 |
4,09%
|
2,69
|
2,71
|
2,965
|
2,80
|
| 08/03/2024 |
806.191 |
-2,89%
|
2,72
|
2,66
|
2,86
|
2,69
|
| 07/03/2024 |
2.536.433 |
-15,03%
|
2,72
|
2,35
|
2,98
|
2,77
|
| 06/03/2024 |
1.386.406 |
-2,64%
|
3,505
|
3,17
|
3,53
|
3,32
|
| 05/03/2024 |
1.637.979 |
7,57%
|
3,07
|
3,01
|
3,725
|
3,41
|
| 04/03/2024 |
1.074.434 |
-6,49%
|
3,46
|
3,16
|
3,48
|
3,17
|
| 01/03/2024 |
1.045.527 |
4,95%
|
3,31
|
3,21
|
3,57
|
3,39
|
| 29/02/2024 |
653.621 |
0,94%
|
3,31
|
3,21
|
3,386
|
3,23
|
Por favor leia o