2Seventy Bio Inc (TSVT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	792.446	3,62%	4,32	4,32	4,69	4,58
27-12-2023	835.218	11,34%	4,00	3,9804	4,415	4,42
26-12-2023	595.713	0,76%	3,82	3,66	4,0066	3,97
22-12-2023	778.675	2,34%	3,88	3,705	3,975	3,94
21-12-2023	713.521	13,91%	3,46	3,435	3,925	3,85
20-12-2023	919.174	-6,37%	3,63	3,375	3,65	3,38
19-12-2023	1.187.954	4,34%	3,73	3,455	3,78	3,61
18-12-2023	1.167.754	-7,22%	3,73	3,265	3,73	3,47
15-12-2023	1.702.897	5,06%	3,35	3,473	3,78	3,74
14-12-2023	1.055.907	8,49%	3,35	3,275	3,625	3,58
13-12-2023	1.174.625	1,54%	3,20	2,985	3,31	3,30
12-12-2023	1.905.854	0,62%	2,36	2,865	3,39	3,25
11-12-2023	3.534.707	1,61%	2,36	2,78	3,24	3,15
08-12-2023	4.015.798	15,85%	2,36	2,60	3,115	3,07
07-12-2023	1.334.981	12,77%	2,36	2,30	2,695	2,65
06-12-2023	1.323.455	9,30%	2,16	2,15	2,455	2,35
05-12-2023	750.250	4,37%	2,05	2,025	2,205	2,15
04-12-2023	912.254	6,19%	1,94	1,92	2,20	2,06
01-12-2023	445.679	6,01%	1,95	1,675	1,95	1,94
30-11-2023	1.135.607	-5,21%	1,95	1,82	2,0156	1,82
29-11-2023	584.145	2,13%	1,95	1,89	2,085	1,92
28-11-2023	693.570	3,85%	1,90	1,75	1,92	1,89
27-11-2023	2.393.326	2,83%	1,78	1,73	1,8902	1,82
24-11-2023	527.129	4,60%	1,69	1,69	1,895	1,82
23-11-2023	2.694.724	10,19%	1,62	1,535	1,74	1,73
22-11-2023	740.947	10,51%	1,62	1,535	1,74	1,735
21-11-2023	1.078.953	-9,77%	1,88	1,55	1,74	1,57
20-11-2023	6.455.826	-18,31%	1,88	1,65	1,90	1,74
17-11-2023	711.609	0,71%	2,21	2,045	2,31	2,13
16-11-2023	1.301.490	-9,23%	2,38	2,07	2,38	2,115
15-11-2023	765.804	2,19%	2,28	2,28	2,50	2,33
14-11-2023	1.235.357	0,89%	2,15	1,889	2,65	2,28
13-11-2023	558.681	3,67%	2,18	2,01	2,27	2,26
10-11-2023	586.358	-3,54%	2,32	2,16	2,32	2,18
09-11-2023	424.735	-5,44%	2,30	2,195	2,37	2,26
08-11-2023	310.535	-5,91%	2,45	2,36	2,60	2,39
07-11-2023	775.267	3,04%	2,54	2,22	2,64	2,545
06-11-2023	1.330.959	-1,20%	2,50	2,48	2,695	2,47
03-11-2023	1.127.680	7,76%	2,42	2,36	2,745	2,50
02-11-2023	599.781	-0,43%	2,35	2,28	2,46	2,32
01-11-2023	485.934	-4,51%	2,43	2,3001	2,49	2,33
31-10-2023	815.614	7,97%	2,28	2,20	2,50	2,44
30-10-2023	2.028.229	5,12%	2,11	1,855	2,325	2,26
27-10-2023	1.195.759	-19,02%	2,46	2,06	2,53	2,065
26-10-2023	2.534.786	-27,97%	3,56	2,475	3,27	2,55
25-10-2023	872.254	-5,09%	3,56	3,505	3,72	3,54
24-10-2023	497.109	-0,54%	3,75	3,6701	3,885	3,72
23-10-2023	696.001	-0,53%	3,75	3,58	3,7799	3,74
20-10-2023	870.355	-1,57%	3,81	3,6899	4,025	3,76
19-10-2023	440.790	-4,50%	3,98	3,81	4,0201	3,82
18-10-2023	4.594.216	-2,92%	4,09	3,925	4,29	3,99
17-10-2023	2.392.382	-4,20%	4,43	4,02	4,47	4,11
16-10-2023	329.164	-2,94%	4,28	4,19	4,51	4,29
13-10-2023	457.961	3,27%	4,28	4,23	4,445	4,42
12-10-2023	1.510.144	-3,60%	4,60	4,245	4,605	4,28
11-10-2023	846.983	-1,11%	4,17	4,281	4,60	4,44
10-10-2023	544.124	6,91%	4,17	4,14	4,525	4,49
09-10-2023	505.573	5,00%	3,98	3,91	4,21	4,20
06-10-2023	840.192	-3,61%	4,14	3,83	4,14	4,00
05-10-2023	424.735	2,22%	4,03	3,92	4,18	4,15
04-10-2023	961.069	0,00%	4,06	3,95	4,43	4,06
03-10-2023	705.047	2,27%	3,91	3,72	4,09	4,06
02-10-2023	1.748.940	1,28%	3,89	3,805	3,99	3,97
29-09-2023	878.314	3,70%	3,79	3,76	3,96	3,92
28-09-2023	770.727	8,99%	3,53	3,53	3,845	3,88
27-09-2023	3.163.093	3,19%	3,45	3,41	3,68	3,56
26-09-2023	1.987.016	6,81%	3,37	3,37	3,52	3,45
25-09-2023	925.405	2,54%	3,15	3,07	3,29	3,23
22-09-2023	715.723	0,32%	3,15	3,015	3,245	3,15
21-09-2023	874.547	-8,46%	3,39	3,14	3,485	3,14