Emergent BioSolutions Inc (EBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/05/2026 |
647 124 |
-0,71%
|
9,26
|
9,11
|
9,37
|
9,12
|
| 28/05/2026 |
476 404 |
2,00%
|
8,77
|
8,77
|
9,40
|
9,18
|
| 27/05/2026 |
364 990 |
-1,42%
|
9,29
|
8,97
|
9,315
|
9,00
|
| 26/05/2026 |
569 818 |
8,05%
|
8,60
|
8,535
|
9,285
|
9,13
|
| 22/05/2026 |
529 323 |
0,96%
|
8,45
|
8,35
|
8,60
|
8,45
|
| 21/05/2026 |
253 494 |
2,70%
|
8,30
|
8,09
|
8,40
|
8,37
|
| 20/05/2026 |
302 368 |
1,12%
|
8,26
|
8,061
|
8,397
|
8,15
|
| 19/05/2026 |
301 901 |
-0,62%
|
8,22
|
7,995
|
8,2799
|
8,06
|
| 18/05/2026 |
437 691 |
2,39%
|
8,35
|
8,07
|
8,53
|
8,13
|
| 15/05/2026 |
168 529 |
-2,13%
|
8,08
|
7,91
|
8,18
|
7,94
|
| 14/05/2026 |
319 299 |
-1,44%
|
8,345
|
8,145
|
8,55
|
8,21
|
| 13/05/2026 |
286 584 |
-2,00%
|
8,54
|
8,2999
|
8,54
|
8,33
|
| 12/05/2026 |
293 342 |
-4,97%
|
8,85
|
8,3367
|
8,95
|
8,50
|
| 11/05/2026 |
278 105 |
-5,79%
|
9,55
|
8,95
|
9,659
|
8,95
|
| 08/05/2026 |
450 891 |
4,11%
|
9,2489
|
9,11
|
9,64
|
9,50
|
| 07/05/2026 |
259 877 |
0,28%
|
9,29
|
9,045
|
9,51
|
9,13
|
| 06/05/2026 |
307 371 |
0,94%
|
9,02
|
9,02
|
9,37
|
9,10
|
| 05/05/2026 |
648 983 |
5,97%
|
8,28
|
8,28
|
9,5401
|
9,05
|
| 04/05/2026 |
372 570 |
0,95%
|
8,50
|
8,2501
|
8,635
|
8,54
|
| 01/05/2026 |
695 486 |
2,92%
|
8,5595
|
7,665
|
9,29
|
8,47
|
| 30/04/2026 |
366 725 |
3,94%
|
8,15
|
7,995
|
8,37
|
8,23
|
| 29/04/2026 |
264 815 |
-2,92%
|
8,39
|
7,855
|
8,39
|
7,99
|
| 28/04/2026 |
235 698 |
2,49%
|
8,10
|
8,10
|
8,23
|
8,23
|
| 27/04/2026 |
32 202 |
1,86%
|
8,0158
|
8,01
|
8,215
|
8,03
|
| 24/04/2026 |
186 941 |
-0,74%
|
8,4194
|
7,97
|
8,4194
|
8,03
|
| 23/04/2026 |
142 717 |
-2,41%
|
8,30
|
8,00
|
8,32
|
8,09
|
| 22/04/2026 |
189 416 |
3,63%
|
8,11
|
8,10
|
8,32
|
8,29
|
| 21/04/2026 |
275 933 |
-4,19%
|
8,40
|
7,96
|
8,49
|
8,00
|
| 20/04/2026 |
247 426 |
-5,22%
|
8,9874
|
8,33
|
8,9874
|
8,35
|
| 17/04/2026 |
271 494 |
2,20%
|
8,7284
|
8,70
|
9,02
|
8,81
|
| 16/04/2026 |
247 622 |
-0,23%
|
8,7397
|
8,4365
|
8,7951
|
8,62
|
| 15/04/2026 |
218 253 |
0,00%
|
8,62
|
8,60
|
8,77
|
8,66
|
| 14/04/2026 |
440 966 |
5,10%
|
8,26
|
8,26
|
8,84
|
8,66
|
| 13/04/2026 |
290 036 |
3,52%
|
7,91
|
7,85
|
8,25
|
8,24
|
| 10/04/2026 |
254 815 |
-5,80%
|
8,531
|
7,93
|
8,531
|
7,96
|
| 09/04/2026 |
190 795 |
0,71%
|
8,39
|
8,26
|
8,535
|
8,45
|
| 08/04/2026 |
287 600 |
6,88%
|
8,20
|
8,1116
|
8,39
|
8,39
|
| 07/04/2026 |
660 755 |
-3,09%
|
8,15
|
7,74
|
8,15
|
7,85
|
| 06/04/2026 |
238 983 |
-1,58%
|
8,28
|
8,09
|
8,3209
|
8,10
|
| 02/04/2026 |
390 517 |
-1,79%
|
8,38
|
8,065
|
8,38
|
8,23
|
| 01/04/2026 |
455 592 |
0,96%
|
8,38
|
8,35
|
8,54
|
8,38
|
| 31/03/2026 |
321 730 |
3,11%
|
8,05
|
8,05
|
8,34
|
8,30
|
| 30/03/2026 |
465 445 |
1,64%
|
8,04
|
7,94
|
8,17
|
8,05
|
| 27/03/2026 |
292 340 |
-1,67%
|
8,30
|
7,90
|
8,30
|
7,93
|
| 26/03/2026 |
435 868 |
-1,46%
|
8,29
|
8,01
|
8,43
|
8,08
|
| 25/03/2026 |
356 368 |
2,50%
|
8,0715
|
8,0715
|
8,46
|
8,21
|
| 24/03/2026 |
313 263 |
-0,50%
|
8,02
|
7,87
|
8,09
|
8,01
|
| 23/03/2026 |
377 726 |
-1,83%
|
8,50
|
7,93
|
8,50
|
8,05
|
| 20/03/2026 |
269 767 |
1,11%
|
8,14
|
7,97
|
8,23
|
8,19
|
| 19/03/2026 |
324 297 |
1,00%
|
7,89
|
7,88
|
8,21
|
8,08
|
| 18/03/2026 |
215 483 |
-1,24%
|
8,02
|
7,98
|
8,11
|
8,00
|
| 17/03/2026 |
348 049 |
-3,00%
|
8,19
|
8,08
|
8,42
|
8,08
|
| 16/03/2026 |
212 579 |
3,22%
|
8,21
|
8,17
|
8,39
|
8,33
|
| 13/03/2026 |
307 115 |
-0,74%
|
8,14
|
8,01
|
8,44
|
8,07
|
| 12/03/2026 |
365 879 |
-0,61%
|
8,08
|
8,01
|
8,28
|
8,13
|
| 11/03/2026 |
224 774 |
-2,50%
|
8,40
|
8,16
|
8,44
|
8,18
|
| 10/03/2026 |
381 494 |
0,48%
|
8,345
|
8,345
|
8,59
|
8,39
|
| 09/03/2026 |
402 765 |
0,91%
|
8,13
|
7,97
|
8,44
|
8,35
|
| 06/03/2026 |
402 704 |
-2,01%
|
8,29
|
8,13
|
8,50
|
8,29
|
| 05/03/2026 |
849 112 |
-3,82%
|
8,7004
|
8,34
|
8,745
|
8,44
|
| 04/03/2026 |
874 591 |
-1,68%
|
8,92
|
8,665
|
9,025
|
8,77
|
| 03/03/2026 |
772 833 |
-0,78%
|
8,4235
|
8,4235
|
9,055
|
8,92
|
| 02/03/2026 |
1 097 332 |
10,31%
|
8,13
|
7,815
|
9,18
|
8,99
|
| 27/02/2026 |
2 185 184 |
-26,76%
|
8,19
|
8,025
|
9,50
|
8,15
|
| 26/02/2026 |
579 973 |
0,82%
|
11,12
|
10,96
|
11,46
|
11,10
|
| 25/02/2026 |
580 928 |
0,46%
|
11,25
|
10,855
|
11,28
|
11,01
|
| 24/02/2026 |
573 795 |
0,09%
|
11,03
|
10,74
|
11,21
|
10,96
|
| 23/02/2026 |
220 436 |
0,18%
|
10,78
|
10,65
|
11,15
|
10,95
|
| 20/02/2026 |
252 648 |
-0,55%
|
10,95
|
10,71
|
11,21
|
10,93
|
| 19/02/2026 |
236 736 |
1,95%
|
10,78
|
10,59
|
11,09
|
10,99
|
| 18/02/2026 |
185 996 |
0,75%
|
10,77
|
10,65
|
10,95
|
10,78
|
| 17/02/2026 |
135 218 |
-1,20%
|
10,83
|
10,65
|
11,075
|
10,70
|
| 13/02/2026 |
295 841 |
-0,18%
|
10,80
|
10,74
|
11,235
|
10,83
|
| 12/02/2026 |
155 541 |
-1,63%
|
11,03
|
10,6701
|
11,20
|
10,85
|
| 11/02/2026 |
247 618 |
-0,27%
|
11,14
|
10,66
|
11,26
|
11,03
|
| 10/02/2026 |
232 481 |
0,09%
|
11,03
|
10,94
|
11,45
|
11,04
|
| 09/02/2026 |
236 732 |
2,41%
|
10,94
|
10,50
|
11,08
|
11,03
|
| 06/02/2026 |
399 240 |
3,61%
|
10,98
|
10,41
|
10,98
|
10,77
|
| 05/02/2026 |
375 263 |
-7,63%
|
11,20
|
10,49
|
11,66
|
10,54
|
| 04/02/2026 |
335 348 |
-1,13%
|
11,2094
|
11,2094
|
11,7958
|
11,41
|
| 03/02/2026 |
300 167 |
-1,45%
|
11,69
|
11,36
|
11,96
|
11,54
|
| 02/02/2026 |
187 612 |
3,26%
|
11,30
|
11,25
|
11,85
|
11,71
|
| 30/01/2026 |
241 608 |
-4,71%
|
11,63
|
11,295
|
12,05
|
11,34
|
| 29/01/2026 |
248 176 |
1,54%
|
11,71
|
11,5685
|
12,13
|
11,90
|
| 28/01/2026 |
213 703 |
-4,17%
|
12,29
|
11,57
|
12,305
|
11,71
|
| 27/01/2026 |
219 054 |
2,60%
|
11,80
|
11,80
|
12,255
|
12,22
|
| 26/01/2026 |
174 104 |
-0,38%
|
11,94
|
11,80
|
12,10
|
11,91
|
| 23/01/2026 |
229 338 |
-1,16%
|
12,08
|
11,78
|
12,425
|
11,95
|
| 22/01/2026 |
525 516 |
5,13%
|
11,70
|
11,53
|
12,58
|
12,09
|
| 21/01/2026 |
322 211 |
3,60%
|
11,028
|
11,028
|
11,64
|
11,50
|
| 20/01/2026 |
395 018 |
1,00%
|
10,85
|
10,60
|
11,32
|
11,10
|
| 16/01/2026 |
856 039 |
0,37%
|
11,0791
|
10,90
|
11,47
|
10,99
|
| 15/01/2026 |
1 026 283 |
-12,68%
|
12,6258
|
10,915
|
12,6258
|
10,95
|
| 14/01/2026 |
325 984 |
3,04%
|
12,25
|
12,01
|
12,57
|
12,54
|
| 13/01/2026 |
286 597 |
-1,78%
|
12,40
|
12,13
|
12,94
|
12,17
|
| 12/01/2026 |
495 692 |
-4,40%
|
12,90
|
11,54
|
12,90
|
12,39
|
| 09/01/2026 |
280 252 |
-2,99%
|
13,39
|
12,93
|
13,51
|
12,96
|
| 08/01/2026 |
491 120 |
-3,89%
|
13,85
|
13,18
|
14,00
|
13,36
|
| 07/01/2026 |
616 238 |
5,70%
|
13,02
|
13,00
|
14,06
|
13,90
|
| 06/01/2026 |
426 952 |
2,34%
|
12,31
|
12,31
|
13,5799
|
13,15
|
