Emergent BioSolutions Inc (EBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
402 484 |
0,48%
|
6,10
|
6,095
|
6,35
|
6,23
|
| 21/10/2026 |
392 356 |
-1,67%
|
6,21
|
6,15
|
6,38
|
6,20
|
| 20/10/2026 |
582 713 |
-1,18%
|
6,3376
|
6,025
|
6,3376
|
6,29
|
| 19/10/2026 |
425 559 |
-0,31%
|
6,3861
|
6,35
|
6,5787
|
6,36
|
| 16/10/2026 |
1 033 435 |
-11,21%
|
6,83
|
6,1505
|
6,83
|
6,38
|
| 15/10/2026 |
272 631 |
3,84%
|
6,83
|
6,83
|
7,2215
|
7,18
|
| 14/10/2026 |
287 922 |
-0,07%
|
6,9825
|
6,81
|
7,0701
|
6,91
|
| 13/10/2026 |
245 202 |
-0,72%
|
7,00
|
6,85
|
7,0599
|
6,91
|
| 12/10/2026 |
473 326 |
-1,13%
|
7,1049
|
6,95
|
7,33
|
6,98
|
| 09/10/2026 |
385 324 |
3,67%
|
6,80
|
6,6116
|
7,06
|
7,06
|
| 08/10/2026 |
416 405 |
-3,68%
|
7,02
|
6,785
|
7,02
|
6,81
|
| 07/10/2026 |
647 294 |
4,03%
|
7,03
|
6,8578
|
7,35
|
7,07
|
| 06/10/2026 |
946 034 |
-4,28%
|
7,2421
|
6,75
|
7,27
|
6,95
|
| 05/10/2026 |
1 197 891 |
14,38%
|
6,53
|
6,46
|
7,6496
|
7,24
|
| 02/10/2026 |
301 799 |
-0,63%
|
6,38
|
6,24
|
6,425
|
6,33
|
| 01/10/2026 |
421 499 |
-3,49%
|
6,60
|
6,29
|
6,60
|
6,37
|
| 30/09/2026 |
325 030 |
-4,62%
|
6,95
|
6,565
|
6,95
|
6,60
|
| 29/09/2026 |
345 714 |
0,88%
|
6,64
|
6,64
|
6,995
|
6,92
|
| 28/09/2026 |
341 144 |
1,03%
|
6,69
|
6,60
|
6,95
|
6,86
|
| 25/09/2026 |
331 291 |
0,52%
|
6,77
|
6,67
|
6,86
|
6,79
|
| 24/09/2026 |
442 681 |
1,35%
|
6,68
|
6,56
|
6,8699
|
6,77
|
| 23/09/2026 |
576 717 |
-1,33%
|
6,90
|
6,58
|
6,90
|
6,67
|
| 22/09/2026 |
674 845 |
3,21%
|
6,6357
|
6,54
|
6,89
|
6,76
|
| 21/09/2026 |
696 011 |
-3,53%
|
6,83
|
6,48
|
7,00
|
6,55
|
| 18/09/2026 |
417 057 |
-2,71%
|
7,02
|
6,785
|
7,045
|
6,80
|
| 17/09/2026 |
648 272 |
3,85%
|
6,84
|
6,795
|
7,05
|
7,02
|
| 16/09/2026 |
801 096 |
6,21%
|
6,33
|
6,33
|
6,80
|
6,75
|
| 15/09/2026 |
453 219 |
-0,31%
|
6,47
|
6,23
|
6,50
|
6,36
|
| 14/09/2026 |
322 725 |
2,49%
|
6,27
|
6,175
|
6,50
|
6,38
|
| 11/09/2026 |
782 150 |
6,13%
|
5,95
|
5,875
|
6,39
|
6,23
|
| 10/09/2026 |
1 295 592 |
3,35%
|
5,7079
|
5,5061
|
5,99
|
5,87
|
| 09/09/2026 |
644 750 |
-5,33%
|
5,77
|
5,605
|
6,04
|
5,68
|
| 08/09/2026 |
328 431 |
-3,38%
|
6,15
|
5,96
|
6,15
|
6,00
|
| 04/09/2026 |
512 771 |
-0,40%
|
6,55
|
6,14
|
6,55
|
6,21
|
| 03/09/2026 |
455 274 |
-3,64%
|
6,5861
|
5,97
|
6,5892
|
6,23
|
| 02/09/2026 |
445 227 |
4,42%
|
6,22
|
6,22
|
6,50
|
6,46
|
| 01/09/2026 |
488 117 |
1,64%
|
6,2644
|
5,995
|
6,285
|
6,22
|
| 31/08/2026 |
285 090 |
3,22%
|
5,7934
|
5,7934
|
6,105
|
6,10
|
| 28/08/2026 |
583 875 |
-0,67%
|
5,99
|
5,88
|
6,11
|
5,91
|
| 27/08/2026 |
780 755 |
-0,50%
|
6,00
|
5,75
|
6,005
|
5,94
|
| 26/08/2026 |
633 203 |
6,12%
|
5,52
|
5,52
|
6,00
|
5,97
|
| 25/08/2026 |
704 016 |
8,88%
|
5,30
|
5,20
|
5,67
|
5,64
|
| 24/08/2026 |
381 839 |
1,87%
|
5,10
|
5,00
|
5,22
|
5,18
|
| 21/08/2026 |
737 725 |
5,50%
|
4,95
|
4,75
|
5,105
|
5,08
|
| 20/08/2026 |
786 342 |
-1,64%
|
4,8002
|
4,58
|
4,935
|
4,82
|
| 19/08/2026 |
962 395 |
5,37%
|
4,79
|
4,735
|
4,92
|
4,89
|
| 18/08/2026 |
322 394 |
3,56%
|
4,6077
|
4,565
|
4,66
|
4,66
|
| 17/08/2026 |
357 209 |
-1,96%
|
4,48
|
4,43
|
4,58
|
4,53
|
| 14/08/2026 |
603 618 |
2,23%
|
4,5509
|
4,45
|
4,67
|
4,59
|
| 13/08/2026 |
788 685 |
-1,32%
|
4,56
|
4,45
|
4,73
|
4,49
|
| 12/08/2026 |
959 844 |
2,58%
|
4,4923
|
4,38
|
4,64
|
4,55
|
| 11/08/2026 |
915 697 |
-1,01%
|
4,50
|
4,3699
|
4,53
|
4,45
|
| 10/08/2026 |
2 267 681 |
-7,88%
|
4,8065
|
4,365
|
4,8065
|
4,47
|
| 07/08/2026 |
1 642 747 |
-9,23%
|
5,4095
|
4,82
|
5,55
|
4,82
|
| 06/08/2026 |
2 229 940 |
-29,64%
|
6,0335
|
5,06
|
6,09
|
5,31
|
| 05/08/2026 |
238 247 |
-0,26%
|
7,50
|
7,50
|
7,70
|
7,54
|
| 04/08/2026 |
198 980 |
1,96%
|
7,31
|
7,31
|
7,63
|
7,57
|
| 03/08/2026 |
223 405 |
2,63%
|
7,43
|
7,20
|
7,43
|
7,41
|
| 31/07/2026 |
155 687 |
-0,55%
|
7,42
|
7,0601
|
7,22
|
7,22
|
| 30/07/2026 |
215 992 |
-1,16%
|
7,17
|
7,17
|
7,45
|
7,26
|
| 29/07/2026 |
228 207 |
0,62%
|
7,21
|
7,19
|
7,455
|
7,35
|
| 28/07/2026 |
209 616 |
-0,21%
|
7,33
|
7,21
|
7,431
|
7,31
|
| 27/07/2026 |
302 898 |
0,69%
|
7,36
|
7,2928
|
7,49
|
7,33
|
| 24/07/2026 |
264 131 |
-3,27%
|
7,55
|
7,23
|
7,65
|
7,26
|
| 23/07/2026 |
308 207 |
-1,06%
|
7,52
|
7,46
|
7,60
|
7,50
|
| 22/07/2026 |
184 682 |
-0,92%
|
7,5334
|
7,5334
|
7,73
|
7,58
|
| 21/07/2026 |
203 045 |
-0,85%
|
7,70
|
7,56
|
7,70
|
7,65
|
| 20/07/2026 |
245 953 |
0,79%
|
7,63
|
7,49
|
8,1404
|
7,69
|
| 17/07/2026 |
314 617 |
-0,85%
|
7,70
|
7,5119
|
7,70
|
7,63
|
| 16/07/2026 |
351 919 |
-2,73%
|
7,74
|
7,63
|
7,92
|
7,69
|
| 15/07/2026 |
471 203 |
5,20%
|
7,50
|
7,40
|
7,915
|
7,89
|
| 14/07/2026 |
573 299 |
-6,31%
|
8,1413
|
7,39
|
8,1413
|
7,50
|
| 13/07/2026 |
332 247 |
-0,44%
|
8,13
|
7,942
|
8,15
|
8,01
|
| 10/07/2026 |
528 296 |
-1,59%
|
8,35
|
7,93
|
8,35
|
8,05
|
| 09/07/2026 |
264 241 |
0,26%
|
8,21
|
8,04
|
8,389
|
8,18
|
| 08/07/2026 |
430 012 |
-1,63%
|
8,18
|
8,04
|
8,265
|
8,14
|
| 07/07/2026 |
314 660 |
1,35%
|
8,46
|
8,165
|
8,46
|
8,29
|
| 06/07/2026 |
245 483 |
-1,33%
|
8,28
|
8,155
|
8,30
|
8,18
|
| 02/07/2026 |
252 028 |
0,06%
|
8,40
|
8,115
|
8,56
|
8,28
|
| 01/07/2026 |
230 141 |
-1,13%
|
8,38
|
8,265
|
8,63
|
8,28
|
| 30/06/2026 |
321 982 |
-0,95%
|
8,41
|
8,215
|
8,5142
|
8,38
|
| 29/06/2026 |
329 504 |
-1,00%
|
8,5025
|
8,31
|
8,66
|
8,46
|
| 26/06/2026 |
373 219 |
5,76%
|
7,99
|
7,95
|
8,53
|
8,53
|
| 25/06/2026 |
458 220 |
-5,52%
|
8,443
|
7,85
|
8,45
|
7,98
|
| 24/06/2026 |
405 429 |
5,18%
|
7,97
|
7,97
|
8,55
|
8,43
|
| 23/06/2026 |
418 501 |
1,93%
|
7,8075
|
7,80
|
8,07
|
8,01
|
| 18/06/2026 |
342 253 |
-1,54%
|
8,16
|
7,85
|
8,32
|
7,85
|
| 17/06/2026 |
488 263 |
4,90%
|
7,84
|
7,75
|
8,29
|
8,14
|
| 16/06/2026 |
801 190 |
-7,84%
|
8,49
|
7,58
|
8,49
|
7,75
|
| 15/06/2026 |
378 208 |
-0,60%
|
8,32
|
8,23
|
8,45
|
8,29
|
| 12/06/2026 |
179 012 |
-0,83%
|
8,40
|
8,265
|
8,47
|
8,32
|
| 11/06/2026 |
320 511 |
1,94%
|
8,29
|
8,11
|
8,49
|
8,39
|
| 10/06/2026 |
289 352 |
3,59%
|
7,8899
|
7,8899
|
8,25
|
8,24
|
| 09/06/2026 |
441 872 |
-0,81%
|
8,0112
|
7,56
|
8,166
|
7,95
|
| 08/06/2026 |
273 187 |
-0,93%
|
8,13
|
7,985
|
8,31
|
8,00
|
| 05/06/2026 |
338 452 |
-4,21%
|
8,40
|
7,95
|
8,51
|
8,07
|
| 04/06/2026 |
474 005 |
6,31%
|
7,92
|
7,92
|
8,489
|
8,44
|
| 03/06/2026 |
533 949 |
-3,84%
|
8,27
|
7,685
|
8,31
|
7,93
|
| 02/06/2026 |
420 076 |
-3,42%
|
8,49
|
8,13
|
8,5425
|
8,21
|
| 01/06/2026 |
405 015 |
-6,91%
|
9,12
|
8,49
|
9,12
|
8,49
|
