Emergent BioSolutions Inc (EBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.864.335	-3,03%	2,76	3,20	3,605	3,20
27/02/2024	2.509.007	15,79%	2,76	2,80	3,44	3,30
26/02/2024	1.253.109	4,02%	2,76	2,74	3,07	2,85
23/02/2024	3.412.622	-2,14%	2,785	2,70	3,23	2,74
22/02/2024	4.047.511	3,32%	1,69	2,46	2,99	2,80
21/02/2024	50.277.537	78,29%	1,69	1,66	3,25	2,71
20/02/2024	682.586	-2,56%	1,61	1,48	1,62	1,52
19/02/2024	252.323	0,00%	1,70	1,55	1,70	1,56
16/02/2024	252.323	-7,69%	1,70	1,55	1,70	1,56
15/02/2024	543.520	0,59%	1,605	1,64	1,89	1,70
14/02/2024	580.668	5,66%	1,605	1,53	1,71	1,68
13/02/2024	724.717	-11,67%	1,61	1,5842	1,6997	1,59
12/02/2024	1.189.364	13,92%	1,61	1,61	1,88	1,80
09/02/2024	947.250	-5,95%	1,68	1,522	1,67	1,58
08/02/2024	560.337	12,00%	1,595	1,475	1,68	1,68
07/02/2024	780.366	-3,85%	1,595	1,474	1,595	1,50
06/02/2024	602.682	1,96%	1,51	1,42	1,5801	1,56
05/02/2024	502.084	-5,56%	1,59	1,505	1,59	1,53
02/02/2024	413.231	-1,82%	1,61	1,56	1,69	1,62
01/02/2024	584.818	-1,20%	1,665	1,615	1,76	1,65
31/01/2024	490.440	-3,47%	1,71	1,675	1,81	1,67
30/01/2024	524.049	-5,46%	1,81	1,73	1,85	1,73
29/01/2024	530.495	0,55%	1,89	1,76	1,84	1,83
26/01/2024	412.991	-2,15%	1,89	1,815	1,9593	1,82
25/01/2024	329.068	-1,06%	2,00	1,84	1,978	1,86
24/01/2024	399.666	-4,57%	2,00	1,86	2,035	1,88
23/01/2024	279.713	0,00%	2,065	1,95	2,0764	1,97
22/01/2024	369.118	7,65%	1,87	1,85	1,995	1,97
19/01/2024	398.135	-0,54%	1,83	1,795	1,87	1,83
18/01/2024	743.121	-4,17%	2,01	1,83	1,95	1,84
17/01/2024	678.398	-5,42%	2,01	1,89	2,025	1,92
16/01/2024	375.558	-0,98%	2,07	2,01	2,06	2,03
15/01/2024	586.760	-2,38%	2,145	2,01	2,215	2,05
12/01/2024	586.760	-2,38%	2,145	2,01	2,215	2,05
11/01/2024	934.518	-3,23%	2,20	2,08	2,25	2,10
10/01/2024	660.667	4,33%	2,08	2,1592	2,3399	2,17
09/01/2024	545.992	-3,70%	2,08	2,07	2,14	2,08
08/01/2024	471.724	-1,82%	2,20	2,14	2,23	2,16
05/01/2024	490.613	-6,78%	2,31	2,21	2,34	2,20
04/01/2024	741.065	0,00%	2,37	2,20	2,37	2,36
03/01/2024	776.956	-8,54%	2,53	2,33	2,55	2,3688
02/01/2024	720.258	7,92%	2,47	2,34	2,76	2,59
29/12/2023	466.238	-2,83%	2,47	2,365	2,50	2,40
28/12/2023	388.163	2,92%	2,41	2,3608	2,48	2,47
27/12/2023	244.709	-0,42%	2,505	2,36	2,44	2,40
26/12/2023	450.330	-2,82%	2,505	2,375	2,52	2,41
22/12/2023	623.750	8,30%	2,33	2,32	2,525	2,48
21/12/2023	565.073	2,69%	2,285	2,24	2,325	2,29
20/12/2023	566.875	-8,61%	2,42	2,2291	2,455	2,23
19/12/2023	679.110	4,27%	2,365	2,39	2,54	2,44
18/12/2023	480.765	-1,68%	2,55	2,2597	2,41	2,34
15/12/2023	636.624	-5,93%	2,55	2,3429	2,63	2,38
14/12/2023	916.905	10,48%	2,355	2,32	2,72	2,53
13/12/2023	556.430	9,57%	2,11	1,99	2,3008	2,29
12/12/2023	870.457	-1,18%	2,14	2,03	2,13	2,095
11/12/2023	868.635	-15,06%	2,46	2,11	2,4774	2,115
08/12/2023	397.928	2,89%	2,52	2,31	2,60	2,49
07/12/2023	355.285	-4,35%	2,52	2,41	2,5743	2,42
06/12/2023	577.159	10,67%	2,41	2,36	2,66	2,656
05/12/2023	394.858	-6,62%	2,53	2,39	2,56	2,40
04/12/2023	714.402	7,53%	2,15	2,3601	2,665	2,57
01/12/2023	887.961	11,68%	2,15	2,01	2,46	2,39
30/11/2023	660.191	-0,47%	2,20	2,1192	2,3599	2,14
29/11/2023	700.826	13,43%	2,02	2,05	2,3588	2,28
28/11/2023	857.218	-2,90%	2,12	1,96	2,09	2,01
27/11/2023	398.611	-0,96%	2,11	1,965	2,12	2,07
24/11/2023	262.321	0,24%	2,045	2,01	2,18	2,095
23/11/2023	465.080	-1,44%	2,08	2,04	2,11	2,06
22/11/2023	464.069	0,00%	2,08	2,04	2,11	2,09
21/11/2023	432.010	-0,48%	2,085	2,025	2,15	2,09
20/11/2023	493.845	2,44%	1,98	1,9653	2,10	2,10
17/11/2023	838.278	-3,54%	2,12	1,91	2,25	2,045
16/11/2023	595.625	-4,07%	2,14	2,01	2,25	2,12
15/11/2023	695.091	2,79%	2,14	2,1499	2,43	2,21
14/11/2023	854.931	18,13%	1,87	1,85	2,16	2,15
13/11/2023	1.025.012	-9,00%	1,97	1,81	1,97	1,82
10/11/2023	874.767	-6,98%	2,135	1,88	2,14	2,00
09/11/2023	532.233	-2,72%	2,13	1,97	2,24	2,15
08/11/2023	673.242	-6,36%	2,36	2,20	2,44	2,21
07/11/2023	705.128	0,43%	2,35	2,33	2,46	2,36
06/11/2023	453.111	-3,72%	2,18	2,275	2,45	2,33
03/11/2023	1.164.360	14,15%	2,18	2,14	2,45	2,42
02/11/2023	533.167	8,16%	2,05	1,99	2,13	2,12
01/11/2023	682.403	-6,22%	2,05	1,94	2,16	1,96
31/10/2023	477.126	2,96%	2,02	2,03	2,16	2,09
30/10/2023	815.558	4,00%	2,03	1,98	2,08	2,08
27/10/2023	418.129	-6,51%	2,17	2,01	2,1899	2,01
26/10/2023	409.650	1,42%	2,22	2,05	2,18	2,15
25/10/2023	555.535	-6,20%	2,22	2,11	2,27	2,12
24/10/2023	523.372	6,10%	2,18	2,135	2,27	2,26
23/10/2023	644.599	-3,62%	2,17	2,12	2,22	2,13
20/10/2023	627.242	-0,45%	2,23	2,16	2,275	2,21
19/10/2023	653.851	-3,90%	2,30	2,185	2,3008	2,22
18/10/2023	937.968	-7,97%	2,43	2,30	2,4799	2,31
17/10/2023	537.563	1,62%	2,485	2,40	2,54	2,51
16/10/2023	577.255	-1,98%	2,55	2,3908	2,5583	2,47
13/10/2023	721.416	-4,37%	2,61	2,48	2,66	2,515
12/10/2023	762.038	-12,21%	3,22	2,605	2,98	2,625
11/10/2023	445.618	-5,08%	3,22	2,98	3,24	2,99
10/10/2023	496.068	9,00%	2,92	2,81	3,16	3,15