Esperion Therapeutics Inc (ESPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	946.228	1,22%	1,65	1,625	1,735	1,66
19/05/2023	732.695	-3,81%	1,73	1,63	1,81	1,64
18/05/2023	799.685	-3,13%	1,75	1,64	1,80	1,705
17/05/2023	913.552	4,09%	1,71	1,53	1,78	1,7695
16/05/2023	1.547.463	0,00%	1,74	1,625	1,795	1,70
15/05/2023	2.257.078	10,39%	1,56	1,56	1,84	1,70
12/05/2023	771.620	3,36%	1,51	1,46	1,595	1,54
11/05/2023	1.406.582	2,06%	1,48	1,43	1,60	1,49
10/05/2023	1.588.511	2,82%	1,44	1,38	1,56	1,46
09/05/2023	1.264.874	5,19%	1,40	1,24	1,46	1,42
08/05/2023	1.166.721	-3,57%	1,44	1,33	1,44	1,35
05/05/2023	914.903	-0,71%	1,41	1,40	1,47	1,40
04/05/2023	844.284	3,68%	1,37	1,34	1,435	1,41
03/05/2023	578.988	3,03%	1,30	1,28	1,42	1,36
02/05/2023	595.457	-7,04%	1,42	1,285	1,42	1,32
01/05/2023	763.286	7,58%	1,32	1,315	1,475	1,42
28/04/2023	1.779.980	5,60%	1,26	1,21	1,42	1,32
27/04/2023	2.042.199	3,31%	1,15	1,14	1,26	1,25
26/04/2023	1.664.156	0,83%	1,22	1,12	1,23	1,21
25/04/2023	1.785.350	-1,64%	1,21	1,12	1,25	1,20
24/04/2023	832.767	-4,69%	1,30	1,18	1,30	1,22
21/04/2023	1.011.741	0,00%	1,27	1,27	1,32	1,28
20/04/2023	1.066.256	-2,29%	1,29	1,24	1,3375	1,28
19/04/2023	1.120.980	-0,76%	1,33	1,27	1,35	1,31
18/04/2023	1.038.318	-3,65%	1,37	1,26	1,37	1,32
17/04/2023	1.490.139	9,60%	1,26	1,24	1,38	1,37
14/04/2023	1.580.859	-7,41%	1,35	1,21	1,35	1,25
13/04/2023	1.159.939	4,65%	1,29	1,26	1,38	1,35
12/04/2023	963.327	4,03%	1,27	1,26	1,31	1,29
11/04/2023	1.555.925	-8,76%	1,35	1,23	1,37	1,25
10/04/2023	1.272.600	0,74%	1,35	1,27	1,38	1,37
06/04/2023	1.816.348	7,94%	1,36	1,27	1,41	1,36
05/04/2023	1.547.552	-8,03%	1,37	1,23	1,41	1,26
04/04/2023	2.598.645	-11,04%	1,55	1,31	1,57	1,37
03/04/2023	1.527.801	-3,15%	1,59	1,51	1,63	1,54
31/03/2023	1.473.116	-4,79%	1,65	1,56	1,7299	1,59
30/03/2023	1.386.259	-6,18%	1,78	1,64	1,825	1,67
29/03/2023	2.131.138	1,14%	1,75	1,69	1,78	1,78
28/03/2023	2.584.117	4,76%	1,75	1,73	1,845	1,76
27/03/2023	2.169.928	5,00%	1,59	1,59	1,76	1,68
24/03/2023	5.047.985	2,56%	1,54	1,52	1,74	1,60
23/03/2023	2.804.098	6,85%	1,45	1,43	1,585	1,56
22/03/2023	1.884.230	0,66%	1,53	1,44	1,53	1,53
21/03/2023	2.735.038	-1,30%	1,54	1,43	1,625	1,52
20/03/2023	5.371.480	-0,65%	1,50	1,46	1,63	1,54
17/03/2023	7.812.003	-16,48%	1,82	1,425	1,825	1,52
16/03/2023	29.416.988	-54,74%	1,51	1,26	2,16	1,8015
15/03/2023	1.533.222	-1,00%	3,97	3,865	4,045	3,98
14/03/2023	1.689.459	-5,63%	4,35	3,9604	4,37	4,02
13/03/2023	1.066.331	-6,78%	4,55	4,23	4,59	4,26
10/03/2023	1.468.987	-4,56%	4,81	4,44	4,81	4,60
09/03/2023	2.122.273	-3,79%	5,01	4,735	5,18	4,82
08/03/2023	2.868.450	2,14%	4,87	4,77	5,0899	5,01
07/03/2023	2.993.109	-3,35%	5,12	4,88	5,385	4,905
06/03/2023	8.480.204	-20,01%	5,34	4,8302	5,5515	5,0715
03/03/2023	3.732.175	-0,31%	6,36	6,165	6,745	6,34
02/03/2023	2.310.772	6,00%	5,98	5,915	6,44	6,36
01/03/2023	1.413.016	-2,91%	6,18	5,9501	6,2425	6,00
28/02/2023	1.338.490	0,33%	6,18	5,80	6,22	6,18
27/02/2023	1.249.802	-0,65%	6,26	6,09	6,37	6,16
24/02/2023	2.117.787	6,35%	5,99	5,96	6,34	6,20
23/02/2023	1.380.943	2,46%	5,69	5,61	6,00	5,83
22/02/2023	2.208.778	1,79%	5,61	5,59	6,245	5,69
21/02/2023	2.099.929	-5,41%	5,90	5,545	6,005	5,60
20/02/2023	1.185.950	6,48%	5,61	5,56	5,995	5,92
17/02/2023	1.185.950	6,48%	5,61	5,56	5,995	5,92
16/02/2023	592.284	-0,36%	5,56	5,50	5,665	5,56
15/02/2023	613.516	-2,62%	5,71	5,57	5,75	5,58
14/02/2023	1.332.006	2,14%	5,60	5,56	5,895	5,73
13/02/2023	841.681	-0,18%	5,57	5,51	5,655	5,61
10/02/2023	507.163	-1,23%	5,67	5,61	5,80	5,62
09/02/2023	451.823	-1,04%	5,76	5,655	5,819	5,69
08/02/2023	732.267	-4,96%	6,04	5,72	6,04	5,75
07/02/2023	848.122	3,95%	5,84	5,72	6,12	6,05
06/02/2023	827.849	-1,36%	5,94	5,75	5,98	5,82
03/02/2023	1.317.027	-0,34%	6,14	5,84	6,2693	5,90
02/02/2023	2.033.638	-7,50%	6,45	5,87	6,45	5,92
01/02/2023	1.381.594	0,63%	6,35	6,235	6,45	6,40
31/01/2023	743.280	-2,15%	6,50	6,35	6,63	6,36
30/01/2023	586.494	-2,70%	6,67	6,425	6,69	6,50
27/01/2023	736.945	0,45%	6,66	6,575	6,885	6,68
26/01/2023	735.264	-0,60%	6,77	6,555	6,90	6,65
25/01/2023	933.389	-0,45%	6,65	6,50	6,705	6,69
24/01/2023	467.886	0,45%	6,69	6,6358	7,04	6,72
23/01/2023	667.691	-2,05%	6,85	6,655	7,135	6,69
20/01/2023	512.633	-0,29%	6,85	6,65	6,91	6,83
19/01/2023	592.525	0,59%	6,83	6,78	7,015	6,85
18/01/2023	874.299	-2,71%	6,99	6,76	7,06	6,81
17/01/2023	598.872	-2,37%	7,20	6,81	7,245	7,00
16/01/2023	902.708	2,28%	6,96	6,96	7,22	7,17
13/01/2023	902.708	2,28%	6,96	6,96	7,22	7,17
12/01/2023	1.819.349	-3,97%	7,24	6,41	7,31	7,01
11/01/2023	1.173.114	0,55%	7,25	7,0001	7,35	7,30
10/01/2023	1.629.830	3,86%	7,00	7,00	7,41	7,26
09/01/2023	1.759.830	10,95%	6,27	6,27	7,145	6,99
06/01/2023	580.287	-2,86%	6,30	6,19	6,445	6,11
05/01/2023	1.007.695	4,49%	6,01	5,97	6,35	6,29
04/01/2023	603.995	3,08%	5,84	5,75	6,13	6,02
03/01/2023	659.349	-6,26%	6,29	5,755	6,41	5,84
02/01/2023	1.701.539	9,22%	5,89	5,775	6,32	6,40