Emergent BioSolutions Inc (EBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	268.954	-0,34%	11,75	11,41	11,85	11,81
29-12-2022	356.322	6,57%	11,28	11,2001	12,15	11,85
28-12-2022	241.757	0,82%	11,16	10,91	11,245	11,12
27-12-2022	274.437	0,27%	10,95	10,66	11,125	11,03
23-12-2022	69.306	0,19%	10,98	10,82	11,23	11,0609
22-12-2022	475.789	-4,08%	11,23	10,61	11,27	11,04
21-12-2022	283.559	0,70%	11,46	11,305	11,87	11,51
20-12-2022	357.351	2,42%	11,12	11,02	11,485	11,43
19-12-2022	470.202	-1,24%	11,26	10,76	11,385	11,16
16-12-2022	564.532	1,44%	10,95	10,795	11,54	11,30
15-12-2022	370.674	-6,47%	11,80	11,05	11,82	11,14
14-12-2022	272.537	-1,24%	11,985	11,695	12,12	11,91
13-12-2022	579.724	1,26%	12,54	11,85	12,925	12,06
12-12-2022	293.764	-1,65%	12,155	11,62	12,155	11,91
09-12-2022	244.574	-2,81%	12,44	12,11	12,585	12,11
08-12-2022	336.958	0,65%	12,44	12,30	12,85	12,46
07-12-2022	303.234	1,56%	12,09	11,95	12,53	12,38
06-12-2022	2.059.708	3,39%	12,00	11,50	12,28	12,19
05-12-2022	1.041.451	-1,75%	11,915	11,715	12,23	11,79
02-12-2022	1.194.301	1,61%	11,73	11,47	12,01	12,00
01-12-2022	1.145.220	-3,98%	12,38	11,64	12,55	11,81
30-11-2022	1.420.482	4,50%	11,82	11,34	12,31	12,30
29-11-2022	2.078.814	1,38%	11,67	11,51	11,93	11,77
28-11-2022	1.281.476	-2,48%	11,86	11,53	12,01	11,605
25-11-2022	645.868	2,45%	11,67	11,62	12,17	12,12
24-11-2022	1.051.510	-1,83%	11,59	11,5768	12,09	11,83
23-11-2022	1.051.510	-1,83%	11,59	11,5768	12,09	11,83
22-11-2022	1.214.375	1,77%	11,85	11,72	12,34	12,05
21-11-2022	969.525	-3,90%	12,19	11,81	12,245	11,84
18-11-2022	1.654.833	1,73%	12,36	11,77	12,54	12,32
17-11-2022	1.284.368	-0,66%	12,23	11,89	12,385	12,11
16-11-2022	1.834.817	-8,42%	13,88	12,1488	13,27	12,19
15-11-2022	1.161.122	-1,90%	13,88	13,195	14,34	13,195
14-11-2022	410.417	-14,55%	14,32	13,42	15,68	13,45
11-11-2022	446.905	4,93%	14,32	14,43	15,94	15,74
10-11-2022	651.388	16,34%	20,07	13,27	15,39	14,95
09-11-2022	1.688.402	-35,13%	20,07	12,016	17,33	12,799
08-11-2022	186.850	-2,81%	20,07	19,48	20,51	19,73
07-11-2022	122.046	1,50%	20,08	19,905	20,52	20,26
04-11-2022	189.942	2,30%	19,66	19,38	20,33	19,98
03-11-2022	137.938	-2,74%	19,48	19,16	19,92	19,53
02-11-2022	193.495	-4,02%	20,705	20,07	21,20	20,08
01-11-2022	145.007	0,29%	21,34	20,85	21,56	20,92
31-10-2022	175.441	-2,75%	21,15	20,82	21,45	20,86
28-10-2022	157.117	2,49%	20,87	20,61	21,495	21,39
27-10-2022	199.978	-1,70%	21,41	20,655	21,65	20,87
26-10-2022	305.584	10,80%	19,46	19,275	21,87	21,23
25-10-2022	459.615	4,02%	18,45	18,29	19,3597	19,16
24-10-2022	152.063	-1,29%	18,61	18,185	18,771	18,42
21-10-2022	199.196	2,70%	18,18	18,02	18,74	18,66
20-10-2022	167.937	-2,21%	18,73	18,13	19,11	18,14
19-10-2022	230.830	-5,07%	19,42	18,36	19,55	18,55
18-10-2022	151.110	-2,94%	19,64	19,34	20,765	19,50
17-10-2022	242.073	3,40%	19,64	19,675	20,30	20,09
14-10-2022	120.659	-1,99%	20,20	19,42	20,36	19,5633
13-10-2022	148.668	1,47%	19,13	19,01	20,21	19,96
12-10-2022	250.817	-1,01%	19,83	19,58	19,94	19,67
11-10-2022	223.209	0,97%	19,67	19,30	20,50	19,87
10-10-2022	199.535	0,87%	19,50	19,41	20,00	19,68
07-10-2022	219.840	-5,66%	20,28	19,395	20,44	19,51
06-10-2022	109.686	-0,53%	20,60	20,335	20,93	20,73
05-10-2022	148.630	-2,71%	20,71	20,25	21,13	20,84
04-10-2022	242.670	1,66%	21,64	21,16	21,84	21,42
03-10-2022	208.080	0,38%	22,00	20,9915	22,00	21,07
30-09-2022	161.925	1,01%	21,05	20,93	21,88	20,99
29-09-2022	88.218	-2,34%	20,95	20,29	20,89	20,83
28-09-2022	133.333	3,90%	20,35	20,54	21,57	21,33
27-09-2022	170.552	2,19%	20,35	20,24	20,77	20,53
26-09-2022	153.073	-3,69%	20,92	20,07	21,42	20,09
23-09-2022	197.009	-1,33%	20,77	20,36	21,005	20,86
22-09-2022	180.667	-1,08%	21,07	20,77	21,36	21,14
21-09-2022	238.117	-1,93%	21,63	21,33	22,32	21,37
20-09-2022	189.682	-3,16%	22,48	21,68	22,335	21,79
19-09-2022	269.452	-1,96%	22,48	21,825	22,61	22,50
16-09-2022	495.899	-0,48%	22,90	22,52	23,4459	22,95
15-09-2022	115.587	1,50%	22,76	22,74	23,39	23,06
14-09-2022	157.284	-0,66%	23,15	22,29	23,31	22,72
13-09-2022	160.238	-8,70%	24,29	22,61	24,3891	22,87
12-09-2022	147.794	-0,08%	23,30	24,70	25,45	25,05
09-09-2022	248.088	9,00%	23,30	23,355	25,19	25,07
08-09-2022	123.005	-2,38%	22,47	22,38	23,085	22,20
07-09-2022	181.198	1,93%	22,34	21,925	22,83	22,74
06-09-2022	209.086	-3,04%	22,78	21,86	22,535	22,31
05-09-2022	179.740	-2,87%	23,85	22,85	24,18	23,01
02-09-2022	179.740	-2,87%	23,85	22,85	24,18	23,01
01-09-2022	278.894	-1,37%	23,70	22,85	23,71	23,69
31-08-2022	185.706	-0,74%	24,27	23,655	24,43	24,02
30-08-2022	211.021	-1,67%	24,96	24,13	24,97	24,20
29-08-2022	262.560	-3,94%	25,20	24,5893	25,75	24,61
26-08-2022	204.055	-6,84%	27,22	25,21	27,253	25,62
25-08-2022	212.246	1,85%	27,51	27,07	27,63	27,50
24-08-2022	170.828	-1,03%	26,89	26,7877	27,51	27,01
23-08-2022	163.014	0,00%	27,51	26,885	27,54	27,29
22-08-2022	213.947	-2,92%	27,77	27,15	27,91	27,29
19-08-2022	117.414	-1,37%	28,15	27,8639	28,5025	28,11
18-08-2022	240.692	0,25%	28,96	28,04	28,675	28,50
17-08-2022	187.970	-3,27%	28,96	28,46	29,26	28,43
16-08-2022	307.622	-3,44%	30,15	29,06	30,318	29,45
15-08-2022	381.621	0,00%	30,00	29,56	30,48	30,50
12-08-2022	645.612	2,04%	30,26	29,61	30,87	30,50