2Seventy Bio Inc (TSVT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-4,00%
|
4,83
|
4,70
|
5,03
|
4,80
|
17/05/2024 |
152.362 |
-4,00%
|
4,83
|
4,70
|
5,03
|
4,80
|
16/05/2024 |
300.140 |
2,67%
|
4,83
|
4,72
|
5,02
|
5,00
|
15/05/2024 |
178.415 |
2,75%
|
4,84
|
4,755
|
5,02
|
4,86
|
14/05/2024 |
358.125 |
4,68%
|
4,51
|
4,51
|
4,9153
|
4,70
|
13/05/2024 |
146.756 |
2,51%
|
4,47
|
4,44
|
4,598
|
4,49
|
10/05/2024 |
277.732 |
-0,79%
|
4,47
|
4,24
|
4,4899
|
4,40
|
09/05/2024 |
315.091 |
-1,00%
|
4,43
|
4,3248
|
4,56
|
4,435
|
08/05/2024 |
504.148 |
-9,68%
|
4,91
|
4,46
|
5,07
|
4,48
|
07/05/2024 |
255.297 |
2,63%
|
4,99
|
4,93
|
5,10
|
5,08
|
06/05/2024 |
248.646 |
3,99%
|
4,79
|
4,75
|
4,9667
|
4,95
|
03/05/2024 |
360.263 |
-3,85%
|
4,93
|
4,61
|
5,1299
|
4,74
|
02/05/2024 |
358.039 |
7,17%
|
4,67
|
4,665
|
4,9577
|
4,93
|
01/05/2024 |
247.452 |
0,88%
|
4,57
|
4,54
|
4,80
|
4,60
|
30/04/2024 |
299.074 |
-0,65%
|
4,19
|
4,43
|
4,615
|
4,56
|
29/04/2024 |
360.470 |
7,64%
|
4,19
|
4,19
|
4,66
|
4,58
|
26/04/2024 |
200.379 |
-0,82%
|
4,25
|
4,135
|
4,3788
|
4,255
|
25/04/2024 |
3.066.654 |
0,47%
|
4,63
|
3,44
|
4,3497
|
4,29
|
24/04/2024 |
277.118 |
-9,07%
|
4,63
|
4,21
|
4,7389
|
4,21
|
23/04/2024 |
156.833 |
-0,43%
|
4,65
|
4,595
|
4,86
|
4,63
|
22/04/2024 |
198.247 |
2,88%
|
4,61
|
4,345
|
4,7156
|
4,65
|
19/04/2024 |
390.554 |
-2,59%
|
4,61
|
4,455
|
4,7599
|
4,52
|
18/04/2024 |
408.752 |
-8,30%
|
4,97
|
4,61
|
5,0699
|
4,64
|
17/04/2024 |
504.821 |
3,91%
|
4,97
|
4,87
|
5,2002
|
5,05
|
16/04/2024 |
614.756 |
-1,71%
|
4,97
|
4,70
|
4,935
|
4,90
|
15/04/2024 |
216.990 |
-1,09%
|
4,97
|
4,9501
|
5,12
|
4,985
|
12/04/2024 |
449.748 |
-8,79%
|
5,47
|
4,9615
|
5,495
|
5,035
|
11/04/2024 |
516.689 |
5,55%
|
5,21
|
5,11
|
5,52
|
5,52
|
10/04/2024 |
572.972 |
-7,11%
|
5,40
|
5,1866
|
5,50
|
5,23
|
09/04/2024 |
695.428 |
2,18%
|
5,48
|
5,46
|
5,80
|
5,63
|
08/04/2024 |
1.010.452 |
13,62%
|
5,25
|
5,05
|
5,7199
|
5,59
|
05/04/2024 |
2.934.749 |
-1,60%
|
5,41
|
4,915
|
5,90
|
4,9299
|
04/04/2024 |
320.695 |
0,60%
|
5,04
|
4,91
|
5,12
|
5,01
|
03/04/2024 |
399.623 |
0,61%
|
4,96
|
4,7802
|
5,16
|
4,97
|
02/04/2024 |
722.192 |
-14,85%
|
5,64
|
4,93
|
5,69
|
4,93
|
01/04/2024 |
703.810 |
7,66%
|
4,98
|
5,39
|
5,99
|
5,76
|
28/03/2024 |
548.517 |
-0,74%
|
4,98
|
5,2405
|
5,56
|
5,34
|
27/03/2024 |
670.567 |
8,47%
|
4,98
|
4,805
|
5,40
|
5,38
|
26/03/2024 |
1.228.790 |
2,04%
|
5,33
|
4,90
|
5,6418
|
5,00
|
25/03/2024 |
898.942 |
-4,48%
|
5,10
|
4,87
|
5,57
|
4,90
|
22/03/2024 |
487.787 |
2,61%
|
4,98
|
4,90
|
5,26
|
5,12
|
21/03/2024 |
1.067.979 |
9,91%
|
4,55
|
4,51
|
5,03
|
4,99
|
20/03/2024 |
580.986 |
1,11%
|
4,50
|
4,29
|
4,605
|
4,54
|
19/03/2024 |
847.253 |
7,40%
|
4,41
|
4,0356
|
4,66
|
4,50
|
18/03/2024 |
4.336.336 |
4,75%
|
4,41
|
3,99
|
5,20
|
4,19
|
15/03/2024 |
588.439 |
1,26%
|
4,05
|
3,88
|
4,39
|
4,0099
|
14/03/2024 |
275.359 |
-1,25%
|
4,30
|
3,8501
|
4,02
|
3,96
|
13/03/2024 |
1.311.126 |
-15,22%
|
4,30
|
3,8801
|
4,40
|
4,01
|
12/03/2024 |
468.757 |
3,28%
|
4,58
|
4,48
|
4,8401
|
4,73
|
11/03/2024 |
653.093 |
-2,97%
|
5,59
|
4,40
|
4,87
|
4,58
|
08/03/2024 |
1.538.285 |
-12,27%
|
5,59
|
4,56
|
5,85
|
4,72
|
07/03/2024 |
508.146 |
-5,12%
|
5,68
|
5,36
|
5,8235
|
5,38
|
06/03/2024 |
508.618 |
-2,07%
|
5,80
|
5,4099
|
5,89
|
5,67
|
05/03/2024 |
734.178 |
6,83%
|
5,40
|
5,30
|
5,905
|
5,79
|
04/03/2024 |
387.472 |
-2,48%
|
5,24
|
5,2301
|
5,68
|
5,50
|
01/03/2024 |
361.277 |
8,37%
|
5,24
|
5,24
|
5,70
|
5,635
|
29/02/2024 |
293.470 |
-4,41%
|
5,52
|
5,20
|
5,53
|
5,20
|
28/02/2024 |
368.941 |
-8,73%
|
5,90
|
5,42
|
5,9999
|
5,44
|
27/02/2024 |
644.836 |
8,36%
|
5,50
|
5,50
|
5,975
|
5,96
|
26/02/2024 |
317.084 |
2,04%
|
5,58
|
5,33
|
5,6007
|
5,50
|
23/02/2024 |
292.317 |
2,67%
|
5,58
|
5,17
|
5,45
|
5,39
|
22/02/2024 |
589.045 |
-5,91%
|
5,58
|
4,9899
|
5,605
|
5,25
|
21/02/2024 |
275.109 |
-4,45%
|
5,76
|
5,545
|
5,85
|
5,58
|
20/02/2024 |
589.125 |
-2,67%
|
5,76
|
5,77
|
6,40
|
5,84
|
19/02/2024 |
264.296 |
0,00%
|
5,76
|
5,76
|
6,12
|
6,00
|
16/02/2024 |
264.296 |
8,50%
|
5,76
|
5,76
|
6,12
|
6,00
|
15/02/2024 |
412.930 |
4,34%
|
5,56
|
5,52
|
6,035
|
5,77
|
14/02/2024 |
406.242 |
-2,12%
|
5,77
|
5,52
|
5,84
|
5,53
|
13/02/2024 |
686.271 |
-4,56%
|
5,63
|
5,48
|
5,80
|
5,65
|
12/02/2024 |
464.467 |
-1,17%
|
6,01
|
5,875
|
6,20
|
5,92
|
09/02/2024 |
443.297 |
0,17%
|
5,64
|
5,8307
|
6,24
|
6,00
|
08/02/2024 |
687.638 |
7,16%
|
5,64
|
5,60
|
6,17
|
5,99
|
07/02/2024 |
463.496 |
0,72%
|
5,54
|
5,4375
|
5,695
|
5,59
|
06/02/2024 |
661.224 |
-1,77%
|
5,60
|
5,47
|
5,9095
|
5,55
|
05/02/2024 |
1.100.987 |
7,62%
|
5,30
|
4,86
|
5,78
|
5,65
|
02/02/2024 |
1.255.289 |
1,16%
|
5,13
|
4,955
|
5,64
|
5,25
|
01/02/2024 |
1.592.403 |
0,97%
|
4,01
|
4,78
|
5,3854
|
5,19
|
31/01/2024 |
9.542.926 |
28,18%
|
4,01
|
4,01
|
6,20
|
5,14
|
30/01/2024 |
2.886.922 |
14,90%
|
3,88
|
3,45
|
4,37
|
4,01
|
29/01/2024 |
249.121 |
8,39%
|
3,28
|
3,13
|
3,495
|
3,49
|
26/01/2024 |
798.950 |
-2,13%
|
3,08
|
2,895
|
3,41
|
3,22
|
25/01/2024 |
608.892 |
6,47%
|
3,08
|
3,14
|
3,34
|
3,29
|
24/01/2024 |
657.056 |
-0,32%
|
3,08
|
3,02
|
3,155
|
3,09
|
23/01/2024 |
425.087 |
-1,59%
|
3,24
|
3,09
|
3,30
|
3,10
|
22/01/2024 |
420.048 |
1,94%
|
3,09
|
3,07
|
3,23
|
3,15
|
19/01/2024 |
409.742 |
-3,74%
|
3,25
|
3,05
|
3,21
|
3,09
|
18/01/2024 |
420.968 |
-5,29%
|
3,43
|
3,14
|
3,39
|
3,22
|
17/01/2024 |
387.678 |
-2,87%
|
3,42
|
3,31
|
3,49
|
3,3997
|
16/01/2024 |
676.747 |
-6,42%
|
3,66
|
3,37
|
3,72
|
3,50
|
15/01/2024 |
236.585 |
-2,60%
|
3,89
|
3,70
|
4,13
|
3,74
|
12/01/2024 |
236.585 |
-2,60%
|
3,89
|
3,70
|
4,13
|
3,74
|
11/01/2024 |
288.366 |
-5,07%
|
3,97
|
3,73
|
4,0101
|
3,84
|
10/01/2024 |
349.615 |
-2,64%
|
4,16
|
3,88
|
4,36
|
4,05
|
09/01/2024 |
527.403 |
4,79%
|
3,74
|
3,8299
|
4,205
|
4,16
|
08/01/2024 |
506.526 |
4,75%
|
3,74
|
3,41
|
4,04
|
3,97
|
05/01/2024 |
1.074.502 |
3,84%
|
3,62
|
3,53
|
3,975
|
3,79
|
04/01/2024 |
1.092.669 |
-4,95%
|
4,23
|
3,63
|
3,94
|
3,65
|
03/01/2024 |
686.848 |
-6,34%
|
4,23
|
3,82
|
4,135
|
3,84
|
02/01/2024 |
552.019 |
-3,98%
|
4,23
|
4,085
|
4,49
|
4,10
|
29/12/2023 |
660.303 |
-6,77%
|
4,30
|
4,17
|
4,555
|
4,27
|