Xoma Ltd (XOMA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	4.822	0,00%	25,88	24,52	25,88	24,52
25/06/2024	4.822	-5,07%	25,88	24,52	25,88	24,52
24/06/2024	14.495	5,64%	24,50	24,50	25,95	25,83
21/06/2024	26.000	-5,23%	25,45	24,45	26,80	24,45
20/06/2024	8.699	15,64%	22,39	21,72	26,00	25,80
19/06/2024	10.427	0,00%	24,19	22,31	24,91	22,31
18/06/2024	10.427	-11,75%	24,19	22,31	24,91	22,31
17/06/2024	5.622	-4,31%	25,52	24,285	25,485	24,19
14/06/2024	7.040	-5,32%	26,35	25,28	26,69	25,28
13/06/2024	14.742	6,76%	25,10	25,02	27,00	26,70
12/06/2024	6.897	4,21%	23,14	24,50	24,6438	25,01
11/06/2024	4.321	3,05%	23,14	23,416	24,00	24,00
10/06/2024	2.163	-3,16%	23,98	23,2901	23,63	23,29
07/06/2024	2.532	0,21%	23,98	23,96	24,20	24,03
06/06/2024	12.205	-1,52%	24,50	23,631	24,74	23,97
05/06/2024	5.039	-0,86%	24,50	23,80	24,43	24,28
04/06/2024	10.028	1,70%	24,23	23,81	24,49	24,49
03/06/2024	17.179	-6,63%	25,99	24,05	26,00	24,08
31/05/2024	4.388	2,18%	24,95	25,25	25,50	25,79
30/05/2024	4.585	2,10%	24,95	25,00	25,40	25,24
29/05/2024	3.039	-3,06%	25,10	24,80	25,41	24,72
28/05/2024	4.975	2,37%	25,10	24,91	25,58	25,50
27/05/2024	3.818	0,00%	25,10	24,91	25,25	24,91
24/05/2024	3.818	-1,15%	25,10	24,91	25,25	24,91
23/05/2024	2.685	-0,48%	25,45	25,09	25,80	25,08
22/05/2024	4.563	-2,70%	25,70	25,52	26,275	25,20
21/05/2024	6.266	3,48%	24,47	24,36	26,18	25,90
20/05/2024	15.796	-1,88%	25,51	24,81	26,19	25,03
17/05/2024	4.634	-0,59%	24,81	25,41	25,90	25,51
16/05/2024	4.341	3,85%	24,81	24,98	26,00	25,66
15/05/2024	10.534	-3,44%	25,67	24,71	26,29	24,71
14/05/2024	9.511	-0,70%	25,44	24,7752	25,88	25,59
13/05/2024	4.123	1,30%	25,44	25,44	26,237	25,77
10/05/2024	6.742	7,81%	24,28	24,28	25,74	25,54
09/05/2024	7.421	-2,89%	24,01	23,69	25,40	23,50
08/05/2024	6.445	-1,31%	24,33	23,9279	24,78	24,20
07/05/2024	4.698	-2,00%	25,00	24,52	25,195	24,52
06/05/2024	4.096	0,97%	24,76	25,02	25,255	25,02
03/05/2024	4.442	-3,03%	25,58	24,60	25,51	24,67
02/05/2024	8.567	-1,47%	26,22	25,00	25,5767	25,44
01/05/2024	11.288	1,89%	26,22	25,25	25,82	25,82
30/04/2024	6.220	-4,38%	26,22	25,0199	26,00	25,34
29/04/2024	7.499	4,88%	25,57	25,57	26,735	26,65
26/04/2024	3.015	-0,95%	25,08	25,08	25,4972	25,12
25/04/2024	1.678	-1,09%	26,14	25,20	26,75	25,36
24/04/2024	3.437	-2,57%	26,14	25,515	26,14	25,42
23/04/2024	8.947	1,05%	25,83	25,82	26,79	26,09
22/04/2024	4.757	1,33%	24,46	25,80	26,50	25,82
19/04/2024	10.931	2,52%	24,46	25,281	26,41	25,21
18/04/2024	10.920	1,07%	24,25	24,24	24,90	24,51
17/04/2024	4.107	-0,53%	24,16	24,0202	24,28	24,25
16/04/2024	4.899	0,16%	26,11	24,00	24,38	24,38
15/04/2024	4.195	-5,84%	26,11	24,34	25,17	24,34
12/04/2024	5.506	-1,34%	26,11	25,425	26,68	25,85
11/04/2024	10.799	1,63%	25,85	25,89	26,5001	26,20
10/04/2024	4.991	0,66%	26,07	25,095	25,78	25,78
09/04/2024	2.944	1,47%	26,07	24,75	25,66	25,61
08/04/2024	14.314	-1,20%	26,07	25,30	26,42	25,035
05/04/2024	12.192	-1,78%	26,07	23,99	26,2185	25,34
04/04/2024	7.971	-0,12%	26,07	25,25	26,10	25,80
03/04/2024	8.211	-1,97%	26,21	25,75	26,935	25,83
02/04/2024	16.857	4,36%	25,46	25,26	27,00	26,35
01/04/2024	9.533	4,99%	23,47	23,4401	26,00	25,25
28/03/2024	12.525	3,04%	23,47	23,25	24,32	24,05
27/03/2024	3.030	0,39%	23,06	23,00	23,48	23,24
26/03/2024	5.856	-3,54%	25,07	23,15	24,00	23,15
25/03/2024	10.622	-3,23%	25,07	24,00	25,95	24,00
22/03/2024	27.233	1,10%	24,29	24,545	25,95	24,80
21/03/2024	11.292	-0,37%	24,85	24,34	24,80	24,53
20/03/2024	6.804	-2,30%	24,90	24,50	25,0521	24,62
19/03/2024	19.096	-0,32%	25,02	24,40	25,89	25,10
18/03/2024	7.236	-4,33%	25,67	25,03	26,00	25,18
15/03/2024	41.803	2,13%	25,67	24,80	26,00	26,32
14/03/2024	18.303	0,63%	25,67	25,195	25,99	25,77
13/03/2024	3.803	0,90%	25,67	24,94	25,445	25,88
12/03/2024	10.057	-2,40%	26,03	25,47	26,27	25,65
11/03/2024	11.525	6,68%	24,49	24,40	26,50	26,36
08/03/2024	5.171	-1,63%	25,03	24,46	24,90	24,71
07/03/2024	3.103	0,48%	24,75	24,61	25,21	25,12
06/03/2024	11.633	1,67%	25,00	23,96	25,01	25,00
05/03/2024	11.773	-1,52%	25,00	24,30	25,00	24,59
04/03/2024	12.547	0,28%	25,00	24,53	25,9087	24,97
01/03/2024	33.095	2,43%	24,27	23,90	25,515	24,90
29/02/2024	9.663	-2,57%	25,00	24,31	25,00	24,31
28/02/2024	17.774	2,59%	24,19	24,02	25,19	24,99
27/02/2024	6.166	-0,49%	23,21	24,24	25,00	24,64
26/02/2024	24.118	6,18%	23,21	23,21	25,12	24,76
23/02/2024	2.680	-0,13%	24,53	22,9629	23,5991	23,31
22/02/2024	19.660	-4,74%	24,53	22,98	25,00	23,34
21/02/2024	32.573	9,96%	22,14	21,74	24,92	24,50
20/02/2024	17.252	-3,68%	23,39	22,13	23,50	22,28
19/02/2024	10.699	0,00%	22,50	21,50	23,75	23,13
16/02/2024	10.699	13,38%	22,50	21,50	23,75	23,13
15/02/2024	40.178	8,73%	20,31	20,51	22,44	22,18
14/02/2024	6.357	4,51%	20,55	19,615	20,41	20,40
13/02/2024	13.800	-6,60%	20,55	19,52	20,675	19,52
12/02/2024	5.104	2,40%	20,55	20,56	20,88	20,90
09/02/2024	3.925	1,85%	20,18	20,18	20,99	20,41
08/02/2024	3.048	-1,38%	20,31	19,91	21,44	20,05
07/02/2024	14.729	-2,31%	20,99	20,26	21,11	20,33