Seres Therapeutics Inc (MCRB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.795.546	0,88%	1,14	1,13	1,23	1,15
27/02/2024	3.026.759	6,54%	1,05	1,075	1,16	1,14
26/02/2024	2.556.171	0,94%	1,05	1,0317	1,09	1,07
23/02/2024	1.378.100	-3,40%	1,08	1,06	1,10	1,0626
22/02/2024	2.553.398	4,76%	1,10	1,06	1,115	1,10
21/02/2024	2.000.550	0,96%	1,06	1,04	1,095	1,05
20/02/2024	1.756.860	-0,95%	1,08	1,04	1,11	1,04
19/02/2024	728.647	0,00%	1,08	1,03	1,14	1,05
16/02/2024	728.647	-4,55%	1,08	1,03	1,14	1,05
15/02/2024	1.522.495	1,82%	1,10	1,095	1,14	1,12
14/02/2024	1.226.038	3,77%	1,08	1,065	1,11	1,10
13/02/2024	1.397.536	-7,83%	1,12	1,06	1,12	1,06
12/02/2024	1.800.877	2,68%	1,12	1,12	1,18	1,15
09/02/2024	1.938.306	8,21%	1,04	1,04	1,15	1,12
08/02/2024	1.778.725	1,47%	1,10	1,015	1,08	1,035
07/02/2024	2.323.101	-7,27%	1,10	1,02	1,10	1,02
06/02/2024	962.300	0,92%	1,10	1,06	1,1199	1,10
05/02/2024	1.170.527	-0,91%	1,10	1,07	1,12	1,09
02/02/2024	1.839.663	-4,35%	1,14	1,08	1,13	1,10
01/02/2024	1.423.961	1,74%	1,17	1,12	1,16	1,1497
31/01/2024	1.554.539	-3,42%	1,17	1,1225	1,215	1,13
30/01/2024	1.834.524	-6,40%	1,18	1,16	1,25	1,17
29/01/2024	2.917.990	8,70%	1,18	1,13	1,26	1,25
26/01/2024	1.659.068	2,66%	1,12	1,14	1,19	1,16
25/01/2024	1.522.025	-1,74%	1,12	1,06	1,15	1,13
24/01/2024	2.700.710	-4,96%	1,21	1,05	1,21	1,15
23/01/2024	1.482.267	-3,20%	1,25	1,205	1,26	1,21
22/01/2024	3.113.396	2,44%	1,24	1,2112	1,30	1,26
19/01/2024	1.942.377	0,00%	1,23	1,19	1,255	1,23
18/01/2024	3.782.166	-4,65%	1,32	1,175	1,33	1,23
17/01/2024	2.673.272	4,88%	1,20	1,18	1,31	1,29
16/01/2024	5.053.042	2,50%	1,23	1,17	1,28	1,23
15/01/2024	1.939.545	2,56%	1,18	1,15	1,2055	1,20
12/01/2024	1.939.545	2,56%	1,18	1,15	1,2055	1,20
11/01/2024	4.331.986	-4,13%	1,23	1,07	1,23	1,16
10/01/2024	6.622.180	-16,08%	1,45	1,19	1,49	1,20
09/01/2024	26.467.621	-7,69%	1,96	1,42	2,05	1,44
08/01/2024	1.605.647	10,00%	1,40	1,335	1,58	1,54
05/01/2024	1.347.514	1,43%	1,41	1,365	1,45	1,42
04/01/2024	1.144.209	5,26%	1,43	1,32	1,4282	1,40
03/01/2024	1.819.558	-5,00%	1,43	1,33	1,45	1,33
02/01/2024	1.591.212	0,00%	1,37	1,355	1,48	1,40
29/12/2023	1.652.345	0,00%	1,48	1,38	1,465	1,40
28/12/2023	2.353.946	-0,71%	1,48	1,36	1,505	1,40
27/12/2023	3.140.613	5,22%	1,15	1,35	1,53	1,41
26/12/2023	2.321.402	5,51%	1,15	1,27	1,38	1,34
22/12/2023	2.725.991	14,41%	1,15	1,13	1,29	1,27
21/12/2023	2.807.867	3,74%	1,13	1,10	1,225	1,11
20/12/2023	1.650.217	-6,14%	1,13	1,06	1,16	1,07
19/12/2023	2.210.522	0,89%	1,05	1,105	1,20	1,14
18/12/2023	5.136.965	13,86%	1,05	1,01	1,2261	1,1302
15/12/2023	13.909.555	-8,09%	1,05	0,9801	1,09	0,9926
14/12/2023	2.791.850	0,00%	0,9556	1,00	1,0886	1,05
13/12/2023	3.029.049	9,00%	0,9556	0,9152	1,05	1,05
12/12/2023	4.963.705	-0,51%	1,03	0,9389	1,05	0,9918
11/12/2023	2.676.654	-9,06%	1,08	0,975	1,08	0,9913
08/12/2023	1.110.084	-0,91%	1,13	1,07	1,17	1,09
07/12/2023	1.068.883	0,00%	1,11	1,07	1,14	1,08
06/12/2023	1.314.673	1,89%	1,09	1,0411	1,145	1,08
05/12/2023	1.128.483	-7,02%	1,10	1,04	1,12	1,06
04/12/2023	1.550.869	6,54%	1,09	1,04	1,15	1,14
01/12/2023	1.712.040	2,89%	1,01	0,99	1,09	1,07
30/11/2023	2.899.530	-7,14%	1,15	1,01	1,16	1,04
29/11/2023	1.605.197	-0,89%	1,13	1,11	1,20	1,12
28/11/2023	911.852	-2,59%	1,13	1,10	1,16	1,13
27/11/2023	1.150.702	0,87%	1,12	1,06	1,165	1,16
24/11/2023	824.492	1,79%	1,08	1,10	1,19	1,14
23/11/2023	2.099.748	6,22%	1,07	1,00	1,125	1,11
22/11/2023	2.081.486	7,18%	1,07	1,00	1,125	1,12
21/11/2023	3.966.011	7,72%	1,40	1,03	1,18	1,045
20/11/2023	8.119.163	-31,24%	1,40	0,9656	1,415	0,9764
17/11/2023	1.859.034	22,39%	1,17	1,165	1,44	1,4197
16/11/2023	1.264.383	-3,33%	1,22	1,11	1,22	1,16
15/11/2023	1.542.114	-3,23%	1,22	1,20	1,36	1,20
14/11/2023	1.819.436	15,75%	1,07	1,07	1,24	1,2385
13/11/2023	977.095	5,42%	1,03	0,9796	1,08	1,07
10/11/2023	1.916.309	0,00%	1,06	0,9622	1,06	1,01
09/11/2023	2.477.759	-3,85%	1,23	0,9213	1,06	1,00
08/11/2023	1.745.418	-14,75%	1,23	1,02	1,23	1,04
07/11/2023	2.361.983	7,02%	1,16	1,07	1,23	1,22
06/11/2023	2.747.095	-12,31%	0,98	1,13	1,33	1,14
03/11/2023	20.856.253	39,43%	0,98	0,91	1,55	1,30
02/11/2023	11.037.361	-35,47%	1,63	0,91	1,56	0,9293
01/11/2023	2.319.077	-5,88%	1,49	1,3301	1,54	1,44
31/10/2023	2.596.857	5,52%	1,35	1,415	1,63	1,53
30/10/2023	1.230.083	5,07%	1,35	1,27	1,49	1,45
27/10/2023	553.509	-6,38%	1,49	1,38	1,49	1,395
26/10/2023	938.065	8,36%	1,39	1,36	1,515	1,49
25/10/2023	720.578	-10,15%	1,52	1,37	1,595	1,3792
24/10/2023	2.041.712	-1,96%	1,39	1,50	1,595	1,50
23/10/2023	6.360.949	7,75%	1,39	1,37	1,60	1,53
20/10/2023	2.094.496	8,81%	1,32	1,275	1,47	1,42
19/10/2023	1.588.833	-3,33%	1,42	1,28	1,43	1,305
18/10/2023	1.751.667	-6,90%	1,42	1,33	1,42	1,35
17/10/2023	1.920.023	-0,69%	1,47	1,39	1,595	1,45
16/10/2023	1.236.416	-2,67%	1,47	1,445	1,53	1,46
13/10/2023	2.239.326	1,70%	1,67	1,32	1,54	1,50
12/10/2023	5.321.404	-12,43%	1,90	1,46	1,9095	1,48
11/10/2023	957.067	-6,63%	1,80	1,68	1,9095	1,69
10/10/2023	2.275.241	-1,90%	1,92	1,665	1,8294	1,81