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