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
Ajuda

Pesquisa de títulos

Fale Connosco