2Seventy Bio Inc (TSVT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	501.888	-6,48%	13,61	12,35	13,61	12,71
09-12-2022	319.652	-4,84%	14,35	13,47	14,425	13,75
08-12-2022	160.720	0,35%	14,44	13,90	14,62	14,45
07-12-2022	289.122	-3,55%	14,64	14,37	15,04	14,40
06-12-2022	707.304	-2,80%	15,26	14,70	15,3054	14,93
05-12-2022	600.115	-4,24%	15,13	14,96	15,9437	15,36
02-12-2022	911.221	4,97%	15,13	14,83	16,17	16,04
01-12-2022	566.064	-2,49%	15,40	14,92	15,93	15,28
30-11-2022	1.085.306	4,54%	15,40	15,01	15,74	15,67
29-11-2022	575.087	-1,25%	15,40	14,82	15,67	14,98
28-11-2022	702.857	-4,53%	15,40	15,00	16,14	15,16
25-11-2022	315.970	1,04%	15,40	15,44	15,94	15,79
24-11-2022	1.360.513	1,04%	15,40	15,22	16,15	15,57
23-11-2022	1.360.513	1,04%	15,40	15,22	16,15	15,57
22-11-2022	1.125.400	10,07%	14,05	13,775	15,53	15,41
21-11-2022	1.773.799	-10,71%	16,39	13,4001	15,58	14,00
18-11-2022	411.986	-1,88%	16,39	15,39	16,31	15,68
17-11-2022	302.765	-0,81%	15,90	15,55	16,035	15,98
16-11-2022	608.712	-4,51%	16,72	15,92	16,97	16,11
15-11-2022	477.321	-0,86%	16,49	16,4962	17,52	16,81
14-11-2022	198.990	1,38%	16,49	16,18	17,3588	16,93
11-11-2022	298.065	-1,77%	16,20	16,50	17,425	16,70
10-11-2022	451.783	8,49%	16,20	16,20	17,51	17,00
09-11-2022	119.111	-3,39%	15,51	15,57	16,06	15,67
08-11-2022	312.242	6,78%	15,51	15,46	16,66	16,22
07-11-2022	145.175	-2,19%	15,61	15,17	16,00	15,17
04-11-2022	135.735	1,17%	15,61	15,10	15,62	15,52
03-11-2022	123.956	-1,73%	16,13	15,0147	16,05	15,34
02-11-2022	327.224	-1,14%	16,13	15,48	16,71	15,61
01-11-2022	255.665	-0,57%	16,13	15,565	16,17	15,79
31-10-2022	391.085	4,00%	15,65	15,35	16,25	15,85
28-10-2022	131.999	-1,45%	15,65	14,83	15,63	15,255
27-10-2022	383.695	0,19%	14,85	15,11	16,12	15,48
26-10-2022	763.809	4,43%	14,85	14,85	15,59	15,45
25-10-2022	128.345	-0,24%	14,94	14,76	15,26	14,795
24-10-2022	72.701	-0,20%	14,06	14,1601	15,00	14,82
21-10-2022	126.987	6,68%	14,06	13,83	14,95	14,86
20-10-2022	85.156	-0,85%	14,09	13,82	14,59	13,96
19-10-2022	194.482	-1,54%	15,04	13,83	15,33	14,08
18-10-2022	146.921	2,45%	15,04	14,72	15,29	15,03
17-10-2022	116.551	-0,41%	15,04	14,36	15,29	14,67
14-10-2022	206.608	-3,60%	15,47	14,67	15,60	14,73
13-10-2022	315.201	3,38%	14,24	14,35	15,40	15,28
12-10-2022	162.819	3,43%	14,27	13,55	15,015	14,78
11-10-2022	151.958	4,69%	13,67	13,23	14,845	14,29
10-10-2022	109.776	-2,85%	14,00	13,26	14,03	13,65
07-10-2022	125.180	-3,83%	14,29	14,00	14,975	14,05
06-10-2022	124.954	-2,60%	14,90	14,5211	15,325	14,59
05-10-2022	563.700	-0,27%	15,09	14,62	15,29	14,98
04-10-2022	129.829	5,33%	14,83	14,63	15,43	15,42
03-10-2022	145.260	0,62%	15,26	14,40	15,26	14,64
30-09-2022	124.213	3,49%	14,00	14,25	15,1935	14,55
29-09-2022	81.073	-7,48%	14,05	13,93	14,94	14,10
28-09-2022	273.955	9,96%	14,05	14,09	15,48	15,24
27-09-2022	151.973	7,69%	13,23	13,05	13,94	13,86
26-09-2022	96.914	-5,23%	13,79	12,76	13,67	12,87
23-09-2022	167.067	-2,30%	13,79	13,20	13,79	13,58
22-09-2022	201.726	-2,11%	14,12	13,50	14,12	13,90
21-09-2022	125.050	-3,27%	14,82	14,10	15,00	14,20
20-09-2022	124.821	-0,95%	14,67	14,35	14,97	14,68
19-09-2022	205.481	2,70%	14,40	14,01	14,99	14,82
16-09-2022	204.149	-9,30%	15,59	14,15	15,67	14,43
15-09-2022	150.302	2,12%	15,48	15,41	16,24	15,91
14-09-2022	191.133	0,32%	15,60	15,25	15,79	15,58
13-09-2022	274.478	-1,15%	15,11	15,18	15,73	15,53
12-09-2022	94.788	-1,87%	16,01	15,31	15,96	15,71
09-09-2022	170.762	-0,19%	14,52	15,895	16,345	16,01
08-09-2022	250.397	5,78%	14,52	14,68	16,185	15,55
07-09-2022	250.097	5,76%	14,05	14,01	14,81	14,70
06-09-2022	136.466	-5,06%	14,54	13,83	14,69	13,90
05-09-2022	109.233	-5,24%	15,72	14,51	15,72	14,64
02-09-2022	109.233	-5,24%	15,72	14,51	15,72	14,64
01-09-2022	153.510	4,89%	14,71	14,18	15,53	15,45
31-08-2022	98.621	1,94%	14,77	14,49	14,949	14,73
30-08-2022	169.462	-3,60%	15,10	14,25	15,75	14,45
29-08-2022	139.011	-1,77%	15,07	14,835	15,72	14,98
26-08-2022	191.362	-13,06%	17,69	15,1501	17,51	15,25
25-08-2022	305.598	3,06%	17,24	16,89	17,68	17,54
24-08-2022	150.391	7,94%	15,77	15,595	17,18	17,00
23-08-2022	157.585	2,61%	15,44	15,235	15,91	15,75
22-08-2022	166.473	3,93%	14,54	14,36	15,39	15,35
19-08-2022	103.187	-2,96%	14,92	14,70	15,19	14,77
18-08-2022	209.202	-2,25%	15,66	14,77	15,53	15,22
17-08-2022	165.640	0,25%	15,75	15,495	16,26	16,00
16-08-2022	185.995	-2,97%	16,50	15,76	16,67	16,01
15-08-2022	456.801	0,18%	16,27	16,14	16,91	16,50
12-08-2022	380.966	-0,72%	16,84	16,39	17,24	16,47
11-08-2022	361.385	-3,66%	17,75	16,48	18,01	16,59
10-08-2022	539.771	3,11%	17,75	17,03	18,84	17,22
09-08-2022	127.374	-3,58%	17,00	16,22	17,16	16,70
08-08-2022	225.106	4,28%	16,84	16,80	17,50	17,32
05-08-2022	345.774	3,88%	15,62	15,39	16,71	16,61
04-08-2022	224.320	3,97%	15,16	15,13	16,035	15,99
03-08-2022	371.576	2,53%	15,16	15,11	16,21	15,38
02-08-2022	276.596	4,90%	14,15	14,11	15,07	15,00
01-08-2022	167.374	-0,63%	14,43	13,98	14,50	14,30
29-07-2022	168.487	-1,24%	14,43	13,90	14,44	14,39
28-07-2022	178.390	-0,55%	14,71	13,8804	14,80	14,57
27-07-2022	274.446	9,74%	13,61	13,76	14,7887	14,65
26-07-2022	195.992	0,30%	13,25	12,65	13,68	13,35