2Seventy Bio Inc (TSVT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023 987.815 -1,28% 10,48 9,80 10,48 10,05
02-05-2023 804.290 -1,17% 10,32 10,03 10,76 10,18
01-05-2023 503.229 8,31% 9,55 9,55 10,36 10,30
28-04-2023 410.628 5,78% 8,98 8,91 9,72 9,51
27-04-2023 664.117 6,39% 8,51 8,45 9,24 8,99
26-04-2023 391.687 -1,52% 8,60 8,34 8,82 8,45
25-04-2023 449.575 1,42% 8,37 8,29 8,61 8,58
24-04-2023 495.913 -1,17% 8,55 8,25 8,695 8,46
21-04-2023 878.006 0,23% 8,53 8,33 8,60 8,56
20-04-2023 466.337 -3,72% 8,73 8,52 8,86 8,54
19-04-2023 768.622 -2,10% 8,93 8,64 9,17 8,87
18-04-2023 361.908 -4,83% 9,61 8,89 9,69 9,06
17-04-2023 577.995 2,15% 9,35 9,35 9,82 9,52
14-04-2023 375.055 -3,42% 9,58 9,01 9,70 9,32
13-04-2023 854.945 8,79% 8,96 8,95 9,98 9,65
12-04-2023 513.302 -2,10% 9,16 8,78 9,18 8,87
11-04-2023 452.999 -2,99% 9,35 9,005 9,47 9,10
10-04-2023 415.528 -6,39% 9,87 9,3506 10,01 9,38
06-04-2023 556.229 0,81% 9,96 9,7725 10,23 10,02
05-04-2023 430.061 -0,80% 9,93 9,88 10,11 9,94
04-04-2023 819.957 -1,57% 10,28 9,8815 10,28 10,02
03-04-2023 345.590 -0,20% 10,11 9,98 10,35 10,18
31-03-2023 765.349 3,24% 9,96 9,96 10,38 10,20
30-03-2023 505.630 -1,00% 10,04 9,79 10,15 9,88
29-03-2023 396.712 8,36% 9,25 9,22 9,99 9,98
28-03-2023 224.503 -2,54% 9,34 9,21 9,57 9,21
27-03-2023 350.839 2,27% 9,33 9,33 9,88 9,45
24-03-2023 923.909 -2,63% 9,40 9,05 9,53 9,24
23-03-2023 478.342 1,61% 9,47 9,27 9,60 9,49
22-03-2023 661.571 -5,75% 9,82 9,33 9,92 9,34
21-03-2023 337.785 2,69% 9,70 9,60 10,01 9,91
20-03-2023 777.716 -3,50% 9,87 9,33 9,97 9,65
17-03-2023 2.107.972 1,83% 10,01 9,50 10,25 10,00
16-03-2023 648.098 -3,44% 10,02 9,77 10,02 9,82
15-03-2023 397.665 -1,55% 10,15 9,97 10,32 10,17
14-03-2023 639.290 -0,19% 10,55 10,165 10,78 10,33
13-03-2023 711.707 1,67% 10,08 9,77 10,659 10,35
10-03-2023 1.232.899 -4,95% 10,69 9,88 10,69 10,18
09-03-2023 489.755 -0,74% 10,95 10,50 11,24 10,71
08-03-2023 748.005 -1,10% 10,85 10,70 10,97 10,79
07-03-2023 698.770 -1,27% 11,04 10,84 11,115 10,91
06-03-2023 663.726 -4,41% 11,61 10,845 11,73 11,05
03-03-2023 457.903 4,14% 11,16 10,88 11,59 11,56
02-03-2023 1.266.189 0,82% 10,96 10,625 11,34 11,10
01-03-2023 2.986.994 -18,38% 11,25 10,73 11,60 11,01
28-02-2023 258.043 -1,82% 13,67 13,1415 13,9697 13,49
27-02-2023 248.423 4,17% 13,35 13,245 13,79 13,74
24-02-2023 367.544 0,00% 13,11 12,94 13,375 13,19
23-02-2023 266.523 1,62% 13,08 12,85 13,32 13,19
22-02-2023 305.045 2,04% 12,70 12,56 13,005 12,98
21-02-2023 442.126 -7,09% 13,41 12,58 13,50 12,72
20-02-2023 541.794 8,82% 12,64 12,53 13,71 13,69
17-02-2023 541.794 8,82% 12,64 12,53 13,71 13,69
16-02-2023 670.327 -2,63% 12,64 12,28 12,93 12,58
15-02-2023 474.688 0,23% 12,86 12,67 13,01 12,92
14-02-2023 705.884 1,50% 12,54 12,35 13,03 12,89
13-02-2023 676.611 -1,63% 12,75 12,25 12,98 12,64
10-02-2023 1.260.104 -1,53% 12,95 11,71 14,41 12,85
09-02-2023 312.111 -4,47% 13,71 13,00 13,775 13,05
08-02-2023 357.040 -1,66% 13,90 13,61 14,19 13,66
07-02-2023 498.006 -7,21% 14,70 13,48 14,77 13,90
06-02-2023 484.579 6,02% 14,16 14,16 15,25 14,98
03-02-2023 575.224 2,22% 13,66 13,66 14,52 14,30
02-02-2023 410.532 5,99% 13,55 13,495 14,31 13,99
01-02-2023 543.264 -2,94% 13,92 13,06 13,92 13,20
31-01-2023 408.814 5,92% 12,92 12,84 13,72 13,60
30-01-2023 407.597 -3,09% 13,04 12,51 13,49 12,84
27-01-2023 554.157 2,87% 12,85 12,64 13,30 13,25
26-01-2023 493.701 1,10% 12,85 12,55 13,50 12,88
25-01-2023 458.537 4,34% 11,89 11,83 12,75 12,74
24-01-2023 704.791 6,82% 11,43 11,35 12,53 12,21
23-01-2023 440.475 3,53% 11,03 10,965 11,51 11,43
20-01-2023 343.502 13,12% 9,95 9,88 11,07 11,04
19-01-2023 237.929 0,10% 9,72 9,50 10,00 9,76
18-01-2023 237.475 -4,88% 10,28 9,69 10,53 9,75
17-01-2023 229.300 -1,35% 10,41 10,075 10,50 10,25
16-01-2023 379.979 -1,33% 10,43 10,13 10,60 10,39
13-01-2023 379.979 -1,33% 10,43 10,13 10,60 10,39
12-01-2023 412.384 1,54% 10,46 10,29 10,66 10,53
11-01-2023 406.683 -2,99% 10,68 10,26 10,83 10,37
10-01-2023 716.465 3,59% 10,42 10,225 10,76 10,69
09-01-2023 1.479.140 3,30% 10,27 9,98 10,74 10,32
06-01-2023 498.638 7,89% 10,49 9,56 10,5785 10,39
05-01-2023 220.497 -0,82% 9,66 9,45 9,72 9,63
04-01-2023 295.450 4,52% 9,35 9,23 10,03 9,71
03-01-2023 256.335 -0,85% 9,45 9,10 9,50 9,29
02-01-2023 391.198 4,58% 8,84 8,67 9,41 9,37
30-12-2022 391.198 4,58% 8,84 8,67 9,41 9,37
29-12-2022 317.861 4,55% 8,68 8,65 9,12 8,96
28-12-2022 264.533 -0,23% 8,59 8,44 8,74 8,57
27-12-2022 292.395 -4,87% 9,02 8,54 9,10 8,59
23-12-2022 51.448 -2,35% 9,31 8,9802 9,42 9,15
22-12-2022 530.798 3,77% 9,11 8,65 9,38 9,37
21-12-2022 681.315 -9,70% 10,10 8,83 10,10 9,03
20-12-2022 425.721 -3,01% 10,24 9,745 10,3511 10,00
19-12-2022 343.060 -4,00% 10,78 10,115 11,11 10,31
16-12-2022 1.067.542 -3,76% 10,88 10,6315 11,1999 10,74
15-12-2022 512.264 -9,27% 12,17 10,83 12,17 11,16
14-12-2022 271.851 -1,60% 12,49 12,12 12,685 12,30
13-12-2022 414.582 -1,65% 13,13 12,27 13,50 12,50
Ajuda

Pesquisa de títulos

Fale Connosco