Eyepoint Pharmaceuticals INC (EYPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	638.457	-3,45%	28,21	27,345	29,1399	27,68
27-02-2024	1.463.767	7,99%	26,97	26,62	29,31	28,67
26-02-2024	385.089	0,02%	26,41	26,28	27,50	26,55
23-02-2024	486.766	1,71%	26,67	25,63	27,88	26,545
22-02-2024	840.415	-1,31%	26,67	25,92	27,075	26,28
21-02-2024	612.390	-3,88%	27,49	26,43	27,495	26,63
20-02-2024	549.494	-2,14%	29,95	27,02	28,60	27,705
19-02-2024	373.547	-2,65%	29,95	28,067	29,445	28,31
16-02-2024	373.547	-2,65%	29,95	28,067	29,445	28,31
15-02-2024	422.756	0,55%	29,95	28,3433	29,95	29,08
14-02-2024	474.325	-2,80%	30,41	28,765	30,78	28,80
13-02-2024	1.226.864	-0,27%	29,00	26,0888	30,52	29,63
12-02-2024	617.323	3,16%	29,00	28,80	30,70	29,71
09-02-2024	394.648	-1,10%	29,54	28,60	30,03	28,80
08-02-2024	1.214.157	-0,85%	29,53	29,09	30,99	29,12
07-02-2024	634.681	1,73%	28,91	28,41	29,65	29,37
06-02-2024	691.905	3,89%	27,93	27,49	29,06	28,87
05-02-2024	1.201.220	-3,17%	27,93	26,18	27,982	27,79
02-02-2024	578.052	0,63%	28,49	27,901	29,41	28,69
01-02-2024	771.978	5,87%	27,07	26,7397	28,93	28,51
31-01-2024	631.518	4,22%	25,74	25,55	27,96	26,93
30-01-2024	387.786	-3,26%	26,41	25,04	26,68	25,84
29-01-2024	653.823	0,91%	26,36	25,32	27,23	26,71
26-01-2024	1.329.747	6,31%	24,18	24,805	27,09	26,47
25-01-2024	328.185	4,01%	24,18	23,41	25,00	24,90
24-01-2024	472.498	-3,89%	25,33	23,82	25,355	23,94
23-01-2024	587.937	3,88%	24,40	23,34	25,00	24,91
22-01-2024	1.382.237	7,44%	23,10	21,90	24,89	23,98
19-01-2024	503.798	-2,36%	22,02	21,45	23,2163	22,32
18-01-2024	610.329	4,53%	22,02	21,435	22,9438	22,86
17-01-2024	512.943	-3,91%	21,70	21,23	22,06	21,87
16-01-2024	677.769	0,00%	22,09	21,46	22,89	22,76
15-01-2024	1.006.686	11,79%	21,28	20,60	22,8541	22,76
12-01-2024	1.006.686	11,79%	21,28	20,60	22,8541	22,76
11-01-2024	630.214	0,64%	19,91	19,0301	20,49	20,36
10-01-2024	437.345	-5,78%	20,07	19,89	21,91	20,23
09-01-2024	667.974	-2,14%	20,07	20,29	21,95	21,47
08-01-2024	467.859	5,39%	20,07	19,5389	21,98	21,50
05-01-2024	636.498	2,36%	19,64	19,23	20,49	20,40
04-01-2024	1.045.904	-4,91%	20,90	19,63	21,01	19,93
03-01-2024	600.410	-6,93%	22,61	20,589	22,70	20,96
02-01-2024	518.674	-2,55%	22,61	21,71	23,17	22,52
29-12-2023	777.254	-1,91%	23,48	22,12	23,82	23,11
28-12-2023	518.714	-2,36%	24,16	22,72	24,54	23,56
27-12-2023	412.636	2,16%	23,91	23,17	24,53	24,13
26-12-2023	654.107	4,61%	22,70	22,60	24,62	23,62
22-12-2023	1.395.876	8,61%	19,71	21,05	23,4061	22,58
21-12-2023	533.883	7,39%	19,71	19,45	20,84	20,79
20-12-2023	985.133	-3,20%	19,71	19,18	21,3376	19,36
19-12-2023	858.990	5,54%	19,29	18,88	20,065	20,00
18-12-2023	961.398	-3,07%	19,29	18,44	19,52	18,95
15-12-2023	799.522	-4,03%	20,83	19,34	20,46	19,55
14-12-2023	628.575	-1,42%	20,83	19,53	20,95	20,20
13-12-2023	539.418	7,84%	19,64	18,34	20,68	20,49
12-12-2023	440.676	-2,40%	19,59	18,68	19,67	19,49
11-12-2023	549.476	4,28%	19,59	18,82	19,99	19,97
08-12-2023	1.846.334	-9,59%	20,16	18,49	21,2799	19,15
07-12-2023	3.241.846	11,06%	20,16	19,64	24,15	21,49
06-12-2023	5.546.556	7,16%	18,01	18,00	20,86	19,01
05-12-2023	4.840.468	-3,27%	19,27	17,62	20,59	17,74
04-12-2023	11.206.483	180,18%	22,00	17,31	22,44	18,52
01-12-2023	817.787	5,76%	6,35	5,98	6,66	6,61
30-11-2023	409.662	-0,48%	6,35	6,23	6,61	6,25
29-11-2023	508.253	3,12%	6,15	6,09	6,65	6,28
28-11-2023	517.003	-0,98%	6,16	5,93	6,215	6,09
27-11-2023	376.034	0,16%	6,06	5,865	6,24	6,15
24-11-2023	243.819	2,33%	6,03	5,92	6,23	6,14
23-11-2023	482.804	-2,12%	6,18	5,855	6,1994	5,99
22-11-2023	482.801	-2,12%	6,18	5,855	6,1994	5,99
21-11-2023	665.510	-13,44%	6,65	6,095	7,19	6,12
20-11-2023	1.160.280	6,32%	6,65	6,62	7,21	7,07
17-11-2023	693.601	7,61%	6,24	6,15	6,81	6,65
16-11-2023	275.202	-7,18%	6,75	6,16	6,75	6,21
15-11-2023	611.761	3,40%	6,44	6,4326	6,9796	6,69
14-11-2023	355.291	1,09%	6,71	6,45	6,9399	6,47
13-11-2023	326.556	0,00%	6,35	6,10	6,595	6,40
10-11-2023	259.581	-3,03%	6,67	6,39	6,67	6,40
09-11-2023	369.073	-5,58%	7,16	6,47	7,16	6,60
08-11-2023	283.469	-8,76%	7,62	6,87	7,62	6,98
07-11-2023	307.600	0,26%	7,62	7,33	7,74	7,65
06-11-2023	369.627	-1,55%	7,93	7,501	7,9882	7,63
03-11-2023	457.463	6,31%	7,60	7,50	8,00	7,75
02-11-2023	333.798	0,69%	7,60	7,10	7,7899	7,29
01-11-2023	658.513	20,27%	6,555	6,45	7,35	7,24
31-10-2023	334.147	5,43%	6,05	5,74	6,075	6,02
30-10-2023	365.505	-3,22%	6,05	5,67	6,19	5,71
27-10-2023	209.316	-3,68%	6,14	5,865	6,17	5,895
26-10-2023	323.601	-3,47%	6,34	6,105	6,451	6,12
25-10-2023	500.600	-14,21%	6,82	6,23	7,30	6,34
24-10-2023	540.354	9,25%	6,82	6,82	7,54	7,38
23-10-2023	317.553	-9,75%	7,47	6,66	7,47	6,755
20-10-2023	211.954	-0,20%	7,52	7,31	7,79	7,485
19-10-2023	199.280	-1,83%	7,98	7,48	7,855	7,50
18-10-2023	280.267	-4,98%	8,21	7,58	8,07	7,64
17-10-2023	240.850	-2,80%	8,12	8,11	8,44	8,00
16-10-2023	148.007	1,61%	8,12	8,015	8,478	8,23
13-10-2023	158.599	0,00%	8,57	7,90	8,15	8,10
12-10-2023	230.597	-5,37%	8,77	8,04	8,85	8,10
11-10-2023	188.536	-2,17%	8,66	8,38	8,85	8,56
10-10-2023	125.873	0,00%	8,66	8,55	9,10	8,74