BiG | O banco que entende os seus valores.

Eyepoint Pharmaceuticals INC (EYPT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	990.746	3,24%	12,45	12,375	13,68	12,73
04/02/2026	1.259.743	-3,67%	12,85	12,11	12,86	12,33
03/02/2026	1.015.881	-3,65%	13,55	12,22	13,55	12,80
02/02/2026	1.322.394	-1,70%	13,57	13,08	14,00	13,29
30/01/2026	769.686	-8,34%	14,69	13,49	14,85	13,52
29/01/2026	410.657	-1,93%	14,91	14,66	15,315	14,75
28/01/2026	405.089	-4,87%	15,88	15,00	16,10	15,04
27/01/2026	365.593	2,33%	15,52	15,31	15,83	15,81
26/01/2026	376.620	1,85%	15,11	14,62	15,49	15,45
23/01/2026	772.763	-7,07%	16,30	14,885	16,73	15,18
22/01/2026	1.034.072	5,18%	15,68	15,50	16,405	16,335
21/01/2026	629.923	-0,06%	15,10	15,00	15,87	15,53
20/01/2026	629.557	3,05%	14,80	14,50	15,81	15,54
16/01/2026	529.749	-4,80%	15,89	15,005	16,50	15,08
15/01/2026	1.086.836	-0,50%	16,95	15,77	17,57	15,84
14/01/2026	676.407	-0,06%	15,98	15,6376	16,30	15,92
13/01/2026	598.556	-0,06%	15,73	15,14	16,005	15,93
12/01/2026	601.691	-1,79%	16,25	15,37	16,31	15,94
09/01/2026	601.958	-4,98%	17,2178	16,17	17,4278	16,23
08/01/2026	587.001	-1,67%	17,20	16,94	17,74	17,08
07/01/2026	944.488	3,03%	16,94	16,89	18,20	17,37
06/01/2026	514.629	-3,27%	17,43	16,79	17,55	16,86
05/01/2026	996.870	-0,29%	17,56	16,68	17,70	17,43
02/01/2026	562.983	-4,32%	18,07	16,88	18,50	17,48
31/12/2025	512.729	2,12%	18,24	17,74	18,34	18,27
30/12/2025	357.129	-1,70%	18,21	17,87	18,35	18,27
29/12/2025	528.283	-0,49%	18,39	17,79	18,43	18,20
26/12/2025	591.542	0,16%	18,39	17,90	18,715	18,29
24/12/2025	316.162	-0,65%	18,37	18,045	18,77	18,26
23/12/2025	859.424	-2,49%	18,58	17,61	18,99	18,38
20/11/2025	488.374	-4,48%	14,49	13,55	14,67	13,64
19/11/2025	449.125	2,29%	13,80	13,70	14,64	14,28
18/11/2025	673.918	6,28%	13,14	12,98	14,55	13,96
17/11/2025	491.952	13,43%	11,69	11,60	13,27	13,135
14/11/2025	422.003	0,61%	11,30	11,30	12,03	11,58
13/11/2025	414.712	-4,00%	11,91	11,355	12,03	11,51
12/11/2025	384.896	2,96%	11,65	11,335	12,205	11,99
11/11/2025	275.209	2,60%	11,44	11,31	11,78	11,645
10/11/2025	364.339	1,25%	11,45	11,23	11,78	11,35
07/11/2025	439.620	1,17%	10,90	10,28	11,21	11,21
06/11/2025	382.392	0,59%	10,92	10,92	11,72	11,08
05/11/2025	1.051.216	-11,10%	11,50	9,65	12,11	11,015
04/11/2025	399.583	-0,48%	12,13	12,02	12,93	12,39
03/11/2025	400.007	-4,89%	13,13	12,24	13,29	12,45
31/10/2025	577.280	7,21%	12,20	12,10	13,12	13,09
30/10/2025	361.798	4,09%	11,55	11,55	12,25	12,21
29/10/2025	452.314	-4,24%	12,46	11,62	12,46	11,73
28/10/2025	244.405	1,16%	12,06	11,92	12,37	12,25
27/10/2025	231.839	1,09%	12,00	11,875	12,35	12,11
24/10/2025	355.731	4,17%	11,73	11,535	11,99	11,98
23/10/2025	385.337	0,44%	11,43	11,165	11,515	11,50
22/10/2025	490.355	-3,05%	11,90	11,33	12,03	11,45
21/10/2025	411.293	-1,83%	12,00	11,775	12,205	11,81
20/10/2025	609.418	3,44%	11,75	11,20	12,045	12,03
17/10/2025	556.638	0,69%	11,37	11,20	11,65	11,63
16/10/2025	623.775	-1,53%	11,80	11,455	12,30	11,55
15/10/2025	1.847.421	-10,87%	13,49	11,29	13,49	11,73
14/10/2025	213.356	-1,35%	13,11	12,89	13,39	13,16
13/10/2025	252.541	-1,69%	13,60	13,07	13,60	13,34
10/10/2025	223.485	-2,90%	13,98	13,50	14,07	13,57
09/10/2025	396.388	0,68%	13,80	13,69	14,32	13,975
08/10/2025	450.906	4,75%	13,33	13,05	14,28	13,88
07/10/2025	330.292	-2,72%	13,66	13,01	14,055	13,25
06/10/2025	278.664	-0,80%	13,95	13,42	13,95	13,62
03/10/2025	352.271	1,70%	13,65	13,50	14,00	13,73
02/10/2025	413.544	4,53%	12,92	12,55	13,74	13,50
01/10/2025	457.473	-9,30%	14,34	12,815	14,50	12,915
30/09/2025	858.047	1,35%	14,02	13,68	14,90	14,24
29/09/2025	265.553	1,08%	13,86	13,43	14,08	14,05
26/09/2025	300.579	5,38%	13,25	13,07	14,07	13,90
25/09/2025	226.688	-6,32%	13,93	13,14	14,03	13,19
24/09/2025	295.274	5,15%	13,43	13,43	14,32	14,08
23/09/2025	224.556	0,22%	13,30	13,18	13,50	13,39
22/09/2025	275.827	0,83%	13,25	13,15	13,57	13,36
19/09/2025	1.247.458	-3,71%	13,76	13,04	13,76	13,25
18/09/2025	199.358	0,88%	13,70	13,70	13,97	13,76
17/09/2025	377.911	0,29%	13,76	13,585	14,14	13,64
16/09/2025	451.693	1,42%	13,37	13,26	13,91	13,60
15/09/2025	206.072	0,45%	13,35	12,90	13,43	13,41
12/09/2025	236.033	0,15%	13,31	13,22	13,58	13,35
11/09/2025	264.712	-1,62%	13,59	13,19	13,84	13,33
10/09/2025	346.476	-4,51%	14,23	13,27	14,23	13,55
09/09/2025	369.765	3,96%	13,62	13,61	14,39	14,19
08/09/2025	324.672	-2,57%	14,00	13,46	14,05	13,65
05/09/2025	479.759	17,93%	11,95	11,95	14,35	14,01
04/09/2025	242.366	-1,00%	12,03	11,395	12,07	11,88
03/09/2025	163.244	2,30%	11,57	11,57	12,06	12,00
02/09/2025	212.953	1,38%	11,52	11,52	11,98	11,73
29/08/2025	213.736	-0,26%	11,68	11,26	11,73	11,57
28/08/2025	195.431	-2,03%	11,91	11,535	12,12	11,60
27/08/2025	179.806	-1,66%	12,02	11,73	12,17	11,84
26/08/2025	180.936	3,88%	11,60	11,60	12,17	12,04
25/08/2025	255.079	-2,03%	11,84	11,50	11,97	11,59
22/08/2025	261.059	1,98%	11,67	11,60	12,10	11,83
21/08/2025	193.337	0,78%	11,41	11,08	11,635	11,60
20/08/2025	398.295	4,26%	11,00	11,00	11,52	11,51
19/08/2025	160.630	-2,56%	11,28	10,86	11,41	11,04
18/08/2025	202.360	2,16%	11,11	10,87	11,50	11,33
15/08/2025	253.302	2,21%	10,89	10,58	11,13	11,09
14/08/2025	266.568	-1,45%	10,86	10,24	11,02	10,85