Emergent BioSolutions Inc (EBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	330.553	4,90%	8,29	8,14	8,67	8,57
19/05/2023	405.310	-5,56%	8,65	8,16	8,695	8,16
18/05/2023	460.859	-4,43%	8,85	8,40	9,03	8,64
17/05/2023	357.702	1,92%	8,80	8,53	9,075	9,04
16/05/2023	545.679	-4,52%	9,02	8,47	9,02	8,87
15/05/2023	442.490	1,20%	10,44	8,87	9,69	9,29
12/05/2023	753.169	-12,66%	10,44	8,685	10,618	9,18
11/05/2023	634.143	-2,78%	10,63	10,05	10,82	10,51
10/05/2023	1.286.803	6,39%	9,15	8,33	10,81	10,32
09/05/2023	673.540	6,36%	8,94	8,725	9,76	9,70
08/05/2023	387.066	1,79%	8,97	8,80	9,125	9,12
05/05/2023	294.782	4,92%	8,84	8,735	9,03	8,96
04/05/2023	307.269	1,19%	8,39	8,22	8,565	8,54
03/05/2023	324.142	2,06%	8,265	8,24	8,63	8,44
02/05/2023	399.726	-6,76%	8,70	8,195	8,76	8,27
01/05/2023	376.194	0,45%	8,73	8,685	9,06	8,87
28/04/2023	427.200	2,79%	8,63	8,63	9,21	8,83
27/04/2023	437.743	-4,45%	9,01	8,54	9,0283	8,59
26/04/2023	369.765	-5,17%	9,395	8,92	9,59	8,99
25/04/2023	469.013	-6,51%	10,02	9,46	10,065	9,48
24/04/2023	344.713	-2,22%	10,28	9,85	10,30	10,14
21/04/2023	335.549	1,07%	10,335	10,07	10,52	10,37
20/04/2023	462.919	-4,11%	10,795	10,14	10,6115	10,26
19/04/2023	623.902	-2,19%	10,795	10,385	10,9199	10,70
18/04/2023	699.554	-6,58%	11,65	10,71	11,641	10,94
17/04/2023	481.973	-1,18%	11,83	11,53	12,01	11,71
14/04/2023	543.578	-6,10%	12,715	11,66	12,8696	11,85
13/04/2023	660.151	1,86%	12,37	12,1515	12,93	12,62
12/04/2023	1.067.118	-6,21%	13,34	12,33	13,38	12,39
11/04/2023	1.030.577	6,70%	12,45	12,29	13,67	13,21
10/04/2023	1.370.710	18,37%	11,10	11,045	12,555	12,50
06/04/2023	500.476	2,82%	10,24	10,08	10,685	10,56
05/04/2023	571.950	3,85%	9,80	9,785	10,28	10,26
04/04/2023	422.802	0,92%	9,70	9,62	10,06	9,88
03/04/2023	842.061	-5,50%	10,29	9,4718	10,42	9,79
31/03/2023	890.859	1,77%	10,25	9,73	10,46	10,36
30/03/2023	2.852.921	8,57%	9,44	9,41	10,73	10,1515
29/03/2023	5.830.498	5,06%	10,67	8,78	10,68	9,35
28/03/2023	552.467	0,45%	9,21	8,67	9,22	8,90
27/03/2023	620.674	9,38%	8,29	8,24	8,895	8,86
24/03/2023	362.406	3,05%	7,99	7,77	8,109	8,10
23/03/2023	535.120	0,90%	7,99	7,74	8,22	7,86
22/03/2023	376.528	-4,65%	8,10	7,77	8,23	7,79
21/03/2023	426.337	1,24%	8,22	8,01	8,30	8,17
20/03/2023	379.786	-0,68%	8,19	8,02	8,395	8,065
17/03/2023	875.707	-15,95%	8,78	8,11	8,86	8,1112
16/03/2023	231.821	0,00%	9,43	9,30	9,73	9,65
15/03/2023	256.332	-0,52%	9,415	9,185	9,68	9,65
14/03/2023	314.117	1,78%	9,84	9,56	10,04	9,70
13/03/2023	367.493	-1,65%	9,46	9,47	9,85	9,53
10/03/2023	605.293	-4,81%	10,075	9,40	10,075	9,69
09/03/2023	628.899	-1,64%	10,55	10,14	10,93	10,18
08/03/2023	460.339	-3,45%	10,60	10,33	10,66	10,35
07/03/2023	493.271	-2,37%	10,97	10,54	11,06	10,72
06/03/2023	516.153	-5,83%	11,62	10,89	11,73	10,98
03/03/2023	467.318	-1,27%	11,94	11,64	11,90	11,66
02/03/2023	417.811	-0,50%	11,77	11,50	11,94	12,00
01/03/2023	464.281	-2,59%	12,38	11,79	12,51	12,06
28/02/2023	1.051.134	-11,57%	13,26	11,63	13,53	12,38
27/02/2023	384.666	2,12%	13,95	13,775	14,39	14,00
24/02/2023	270.998	-4,13%	13,69	13,535	13,90	13,71
23/02/2023	428.459	2,29%	14,065	13,76	14,34	14,30
22/02/2023	454.763	0,50%	14,05	13,285	14,02	13,98
21/02/2023	702.764	-14,61%	16,26	13,8801	16,64	13,91
20/02/2023	831.820	10,22%	14,79	14,6215	16,4699	16,29
17/02/2023	831.820	10,22%	14,79	14,6215	16,4699	16,29
16/02/2023	1.159.901	-0,94%	16,28	14,42	16,52	14,78
15/02/2023	647.195	12,52%	13,74	13,655	14,945	14,92
14/02/2023	311.499	0,84%	13,065	12,87	13,3612	13,26
13/02/2023	307.104	1,08%	12,97	12,8471	13,23	13,15
10/02/2023	185.506	0,46%	12,84	12,64	13,08	13,01
09/02/2023	165.325	-2,26%	13,55	12,89	13,65	12,95
08/02/2023	149.482	-6,03%	14,10	13,25	14,10	13,25
07/02/2023	194.648	3,00%	13,83	13,53	14,12	14,10
06/02/2023	95.561	-2,00%	13,77	13,60	13,97	13,69
03/02/2023	156.786	-3,99%	14,16	13,88	14,46	13,97
02/02/2023	309.363	6,59%	13,91	13,91	14,88	14,55
01/02/2023	194.726	3,49%	13,10	12,87	13,86	13,65
31/01/2023	226.192	2,09%	13,10	13,06	13,40	13,19
30/01/2023	122.261	-4,08%	13,41	12,88	13,40	12,92
27/01/2023	134.740	2,67%	13,14	13,06	13,54	13,47
26/01/2023	209.297	-2,53%	13,60	12,94	13,64	13,12
25/01/2023	157.901	2,67%	12,94	12,90	13,46	13,46
24/01/2023	156.780	-3,10%	13,39	13,03	13,59	13,11
23/01/2023	339.305	0,45%	13,43	13,40	13,84	13,53
20/01/2023	296.512	3,37%	12,96	12,88	13,50	13,48
19/01/2023	292.132	-1,81%	13,20	12,91	13,385	13,04
18/01/2023	309.249	0,61%	13,46	13,15	13,71	13,28
17/01/2023	207.768	-1,71%	13,415	13,11	13,485	13,20
16/01/2023	327.717	-3,66%	13,87	13,14	13,971	13,43
13/01/2023	327.717	-3,66%	13,87	13,14	13,971	13,43
12/01/2023	350.189	3,49%	13,53	13,35	13,95	13,94
11/01/2023	255.865	-1,46%	13,42	13,28	13,90	13,47
10/01/2023	281.864	4,03%	13,25	13,16	13,75	13,67
09/01/2023	288.100	-3,10%	13,72	12,8191	13,70	13,14
06/01/2023	503.288	9,88%	12,84	12,465	13,84	13,57
05/01/2023	179.085	-1,12%	12,40	12,085	12,44	12,35
04/01/2023	316.615	3,91%	12,12	12,07	12,685	12,49
03/01/2023	210.159	1,78%	12,02	11,81	12,20	12,02
02/01/2023	268.954	-0,34%	11,75	11,41	11,85	11,81