Xoma Ltd (XOMA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	23.890	3,84%	19,95	19,9901	20,81	20,81
05/02/2024	8.249	-0,79%	19,95	19,56	20,40	20,04
02/02/2024	10.174	-1,94%	20,15	19,62	20,27	20,20
01/02/2024	13.425	3,16%	20,15	20,20	20,73	20,60
31/01/2024	11.210	-2,82%	20,15	19,96	20,72	19,97
30/01/2024	9.497	-0,82%	20,15	20,24	20,80	20,55
29/01/2024	20.340	2,58%	20,15	19,78	20,495	20,71
26/01/2024	12.552	-2,04%	20,91	19,86	20,93	20,19
25/01/2024	5.299	0,78%	20,72	20,41	20,98	20,61
24/01/2024	18.422	3,54%	19,83	19,2659	20,24	20,45
23/01/2024	22.196	-3,19%	20,08	18,95	20,08	19,75
22/01/2024	9.077	2,51%	19,50	19,16	20,41	20,40
19/01/2024	12.442	4,19%	19,00	18,5701	19,83	19,90
18/01/2024	7.893	-1,24%	19,27	18,63	19,9989	19,10
17/01/2024	17.512	-2,08%	20,00	19,01	19,75	19,34
16/01/2024	19.589	-2,03%	20,00	19,4475	20,185	19,75
15/01/2024	6.291	-2,89%	21,00	19,84	21,00	20,16
12/01/2024	6.291	-2,89%	21,00	19,84	21,00	20,16
11/01/2024	17.824	0,00%	20,74	20,21	21,31	20,76
10/01/2024	11.944	-1,24%	21,05	20,67	21,305	20,76
09/01/2024	15.053	-3,80%	21,00	21,02	22,00	21,02
08/01/2024	31.042	4,50%	21,00	20,6662	21,95	21,85
05/01/2024	18.114	0,14%	20,65	20,1081	21,00	20,91
04/01/2024	14.536	0,19%	20,65	19,679	21,00	20,88
03/01/2024	46.431	-0,24%	18,40	20,67	22,00	20,84
02/01/2024	66.708	12,97%	18,40	19,40	21,00	20,90
29/12/2023	26.782	-2,32%	18,40	18,37	19,24	18,50
28/12/2023	44.650	1,23%	18,40	18,53	19,43	18,94
27/12/2023	10.357	-0,21%	18,40	18,50	18,85	18,71
26/12/2023	9.258	4,29%	18,40	18,03	19,00	19,19
22/12/2023	38.692	1,77%	18,54	18,00	19,12	18,40
21/12/2023	24.063	1,09%	18,54	17,6217	18,70	18,52
20/12/2023	21.256	-0,87%	18,12	17,52	18,73	18,32
19/12/2023	62.048	16,23%	15,70	16,50	18,70	18,48
18/12/2023	18.199	0,95%	15,70	15,6915	16,15	15,90
15/12/2023	18.791	-2,66%	14,89	15,6101	16,39	15,75
14/12/2023	27.586	1,19%	14,89	15,63	16,39	16,18
13/12/2023	23.814	8,11%	14,89	14,905	15,99	15,99
12/12/2023	11.194	-5,07%	15,34	14,77	15,61	14,79
11/12/2023	22.490	-2,32%	15,74	14,95	16,30	15,58
08/12/2023	16.745	-0,56%	16,20	15,45	16,40	15,95
07/12/2023	9.324	-0,99%	16,20	15,8365	16,47	16,04
06/12/2023	8.825	-0,31%	16,27	16,10	16,25	16,20
05/12/2023	17.231	-0,49%	16,27	15,9714	16,80	16,25
04/12/2023	31.200	6,18%	15,28	15,635	16,94	16,33
01/12/2023	12.818	3,64%	14,79	14,91	15,965	15,38
30/11/2023	30.244	0,27%	14,89	14,33	14,97	14,84
29/11/2023	9.894	-1,33%	14,99	14,68	15,34	14,80
28/11/2023	10.664	1,08%	14,89	14,68	15,60	15,00
27/11/2023	27.678	-3,46%	15,95	14,40	15,755	15,06
24/11/2023	7.423	-1,99%	15,95	15,48	15,78	15,31
23/11/2023	15.051	2,04%	15,95	15,42	16,2575	16,04
22/11/2023	15.049	-0,64%	15,95	15,47	16,2575	15,62
21/11/2023	9.903	2,95%	15,20	15,30	16,58	15,72
20/11/2023	15.935	-4,38%	15,75	15,039	15,98	15,27
17/11/2023	19.237	7,91%	15,00	15,00	16,00	15,97
16/11/2023	23.065	-6,62%	15,86	14,74	16,145	14,81
15/11/2023	12.477	-1,37%	16,01	15,83	17,00	15,86
14/11/2023	13.747	1,07%	15,93	15,61	16,20	16,08
13/11/2023	6.737	-0,56%	15,93	15,60	16,1725	15,91
10/11/2023	16.223	5,61%	15,20	14,27	16,3846	16,00
09/11/2023	6.074	1,70%	16,21	14,69	16,60	15,52
08/11/2023	9.524	-6,15%	16,21	15,11	16,27	15,26
07/11/2023	11.826	-6,44%	17,04	16,00	17,57	16,26
06/11/2023	13.096	-5,39%	19,20	17,01	18,40	17,38
03/11/2023	29.422	-2,18%	19,20	18,14	19,23	18,37
02/11/2023	36.061	-1,83%	18,83	18,575	19,23	18,78
01/11/2023	35.683	2,02%	17,50	18,50	19,85	19,23
31/10/2023	29.894	5,66%	17,50	17,54	18,98	18,85
30/10/2023	22.808	1,60%	17,43	17,62	18,00	17,84
27/10/2023	36.119	-1,42%	17,61	16,85	17,67	17,34
26/10/2023	15.605	0,06%	17,53	17,23	17,8343	17,59
25/10/2023	11.974	5,65%	17,32	16,985	17,78	17,58
24/10/2023	24.779	-3,98%	17,32	16,56	17,27	16,64
23/10/2023	42.478	1,64%	17,21	17,01	17,88	17,33
20/10/2023	20.400	-2,07%	17,47	16,6027	17,6994	17,05
19/10/2023	19.001	2,65%	16,90	16,00	17,58	17,41
18/10/2023	18.489	-0,29%	16,68	16,6097	17,37	16,96
17/10/2023	11.528	1,19%	16,68	16,90	17,455	17,01
16/10/2023	27.500	1,20%	16,61	16,65	17,1799	16,81
13/10/2023	12.128	1,84%	16,31	16,04	16,72	16,61
12/10/2023	24.111	1,81%	16,24	15,805	16,6589	16,31
11/10/2023	13.824	-0,93%	15,98	15,77	17,00	16,02
10/10/2023	13.369	4,77%	15,32	14,81	17,00	16,02
09/10/2023	16.103	-1,36%	15,33	14,81	15,50	15,29
06/10/2023	11.934	-2,02%	14,08	14,3901	15,61	15,50
05/10/2023	29.682	13,41%	14,08	14,33	15,975	15,82
04/10/2023	9.764	0,94%	13,69	13,48	14,07	13,95
03/10/2023	7.803	-1,43%	14,05	13,74	14,28	13,82
02/10/2023	20.708	-0,50%	14,05	13,97	14,28	14,02
29/09/2023	22.595	-1,05%	14,53	13,97	14,55	14,09
28/09/2023	8.525	-1,52%	14,53	14,24	15,0217	14,24
27/09/2023	16.137	1,55%	14,65	13,90	14,7547	14,46
26/09/2023	13.433	-3,00%	14,65	14,00	14,955	14,24
25/09/2023	7.519	-6,26%	15,80	14,34	16,04	14,68
22/09/2023	6.167	-0,45%	15,80	15,3615	16,04	15,66
21/09/2023	8.112	-1,01%	15,87	15,49	16,09	15,73