Esperion Therapeutics Inc (ESPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	2.454.985	-12,03%	0,98	0,8501	1,0095	0,8709
06-10-2023	1.629.077	3,16%	0,9455	0,9416	1,08	0,9908
05-10-2023	1.725.992	5,92%	0,9989	0,9141	1,0094	0,9604
04-10-2023	3.931.436	-3,64%	0,9649	0,8661	0,9919	0,932
03-10-2023	3.176.198	-0,29%	0,9649	0,9006	0,9649	0,9672
02-10-2023	2.296.612	-1,02%	0,972	0,9501	1,03	0,97
29-09-2023	1.280.776	2,30%	0,972	0,9585	1,01	0,98
28-09-2023	2.980.843	-2,83%	0,98	0,92	1,00	0,958
27-09-2023	2.759.494	-6,11%	1,02	0,9698	1,11	0,9859
26-09-2023	2.096.271	6,80%	1,02	0,9854	1,07	1,06
25-09-2023	2.592.772	0,23%	1,08	0,92	1,02	0,9925
22-09-2023	6.556.597	-18,43%	1,08	0,85	1,0999	0,8891
21-09-2023	4.521.690	-5,22%	1,19	1,0243	1,21	1,09
20-09-2023	8.588.586	-7,26%	1,25	1,149	1,37	1,15
19-09-2023	1.983.322	-3,88%	1,30	1,24	1,32	1,24
18-09-2023	2.340.770	-9,16%	1,38	1,29	1,4499	1,29
15-09-2023	2.036.289	2,90%	1,38	1,37	1,43	1,42
14-09-2023	2.639.072	5,43%	1,39	1,29	1,4699	1,36
13-09-2023	2.297.275	-3,73%	1,39	1,28	1,389	1,29
12-09-2023	1.602.623	0,75%	1,39	1,32	1,39	1,34
11-09-2023	1.494.993	-4,32%	1,38	1,32	1,4081	1,33
08-09-2023	1.298.431	0,00%	1,38	1,32	1,41	1,39
07-09-2023	1.868.928	-3,47%	1,46	1,37	1,50	1,39
06-09-2023	1.610.499	-2,04%	1,46	1,41	1,49	1,44
05-09-2023	2.784.065	-5,77%	1,56	1,43	1,6299	1,47
04-09-2023	1.482.453	-2,50%	1,60	1,54	1,66	1,56
01-09-2023	1.482.453	-2,50%	1,60	1,54	1,66	1,56
31-08-2023	2.300.079	0,00%	1,63	1,54	1,6799	1,60
30-08-2023	2.940.794	-1,84%	1,60	1,58	1,77	1,60
29-08-2023	4.107.745	3,17%	1,47	1,565	1,82	1,63
28-08-2023	3.526.767	14,49%	1,47	1,43	1,64	1,58
25-08-2023	1.584.618	-2,13%	1,42	1,36	1,4799	1,38
24-08-2023	1.054.576	1,44%	1,39	1,32	1,43	1,41
23-08-2023	2.954.916	-2,80%	1,47	1,295	1,4695	1,39
22-08-2023	1.316.196	-3,38%	1,47	1,41	1,51	1,43
21-08-2023	1.364.467	2,07%	1,47	1,38	1,52	1,48
18-08-2023	1.198.784	0,69%	1,54	1,41	1,515	1,45
17-08-2023	1.649.710	-5,88%	1,54	1,385	1,54	1,44
16-08-2023	1.388.506	-6,71%	1,62	1,49	1,665	1,53
15-08-2023	559.383	-1,21%	1,64	1,605	1,69	1,64
14-08-2023	690.734	-4,05%	1,66	1,64	1,74	1,66
11-08-2023	620.010	2,98%	1,66	1,64	1,74	1,73
10-08-2023	1.692.588	5,66%	1,63	1,59	1,73	1,68
09-08-2023	1.859.179	-1,85%	1,63	1,5102	1,68	1,59
08-08-2023	2.502.621	1,89%	1,60	1,58	1,75	1,62
07-08-2023	1.134.655	-2,45%	1,65	1,54	1,6999	1,59
04-08-2023	1.413.906	-0,61%	1,65	1,62	1,7152	1,63
03-08-2023	1.953.399	-8,38%	1,77	1,625	1,7899	1,64
02-08-2023	3.212.660	5,92%	1,69	1,64	1,99	1,79
01-08-2023	4.477.412	8,92%	1,55	1,5606	1,865	1,71
31-07-2023	1.207.966	2,61%	1,55	1,515	1,64	1,57
28-07-2023	768.144	10,07%	1,42	1,405	1,545	1,53
27-07-2023	678.483	-2,11%	1,42	1,355	1,4595	1,39
26-07-2023	441.795	-1,39%	1,42	1,40	1,46	1,42
25-07-2023	735.277	-2,04%	1,48	1,41	1,50	1,44
24-07-2023	1.054.731	-3,92%	1,555	1,44	1,57	1,47
21-07-2023	1.130.563	6,67%	1,50	1,46	1,58	1,60
20-07-2023	1.017.006	-2,60%	1,56	1,50	1,61	1,50
19-07-2023	1.123.768	-1,91%	1,57	1,54	1,61	1,54
18-07-2023	2.047.521	5,37%	1,52	1,50	1,66	1,57
17-07-2023	848.665	3,47%	1,44	1,415	1,515	1,49
14-07-2023	831.584	-4,64%	1,52	1,43	1,67	1,44
13-07-2023	1.943.001	-6,66%	1,67	1,485	1,67	1,5495
12-07-2023	794.393	3,11%	1,62	1,5799	1,68	1,66
11-07-2023	903.762	0,00%	1,54	1,58	1,65	1,61
10-07-2023	907.991	3,97%	1,54	1,48	1,62	1,57
07-07-2023	1.002.546	3,43%	1,50	1,44	1,52	1,51
06-07-2023	1.858.921	-6,41%	1,50	1,43	1,52	1,46
05-07-2023	2.398.146	9,86%	1,43	1,415	1,56	1,56
04-07-2023	702.537	2,07%	1,39	1,37	1,46	1,4187
03-07-2023	702.517	2,16%	1,39	1,37	1,46	1,42
30-06-2023	961.062	3,73%	1,35	1,31	1,4007	1,39
29-06-2023	1.183.020	-2,90%	1,38	1,29	1,395	1,34
28-06-2023	1.213.991	0,00%	1,41	1,36	1,46	1,38
27-06-2023	1.383.222	1,47%	1,37	1,34	1,44	1,38
26-06-2023	1.791.177	2,26%	1,40	1,33	1,4599	1,36
23-06-2023	7.400.680	-8,28%	1,40	1,305	1,47	1,33
22-06-2023	1.093.550	2,47%	1,40	1,35	1,47	1,45
21-06-2023	1.725.308	-7,52%	1,50	1,36	1,54	1,415
20-06-2023	2.489.473	7,75%	1,44	1,37	1,60	1,53
19-06-2023	3.847.343	3,65%	1,39	1,34	1,505	1,42
16-06-2023	3.847.343	3,65%	1,39	1,34	1,505	1,42
15-06-2023	8.146.316	11,38%	1,27	1,30	1,465	1,37
14-06-2023	951.642	-3,15%	1,27	1,195	1,34	1,23
13-06-2023	1.078.636	3,25%	1,25	1,24	1,305	1,27
12-06-2023	604.353	-5,39%	1,35	1,23	1,3182	1,23
09-06-2023	906.994	-3,70%	1,35	1,27	1,35	1,30
08-06-2023	1.172.230	-0,74%	1,36	1,32	1,38	1,35
07-06-2023	1.002.064	-0,73%	1,38	1,33	1,38	1,36
06-06-2023	1.037.488	1,48%	1,35	1,325	1,445	1,37
05-06-2023	480.807	-0,74%	1,35	1,33	1,39	1,35
02-06-2023	1.211.971	2,26%	1,35	1,275	1,36	1,36
01-06-2023	1.628.000	-2,21%	1,32	1,3125	1,425	1,33
31-05-2023	827.541	-4,11%	1,48	1,38	1,48	1,40
30-05-2023	827.541	-4,11%	1,48	1,38	1,48	1,40
29-05-2023	664.301	-2,01%	1,48	1,42	1,51	1,46
26-05-2023	664.301	-2,01%	1,48	1,42	1,51	1,46
25-05-2023	992.892	-5,70%	1,54	1,465	1,54	1,49
24-05-2023	989.154	-3,07%	1,63	1,50	1,63	1,58
23-05-2023	891.208	-1,81%	1,63	1,59	1,68	1,63