Xoma Ltd (XOMA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	10.136	-1,73%	16,33	15,6775	16,575	15,89
19/09/2023	9.877	-0,62%	16,41	16,00	16,575	16,17
18/09/2023	13.081	-8,13%	17,68	15,6401	17,79	16,27
15/09/2023	63.779	7,66%	16,36	15,97	17,71	17,71
14/09/2023	14.317	4,05%	15,50	15,575	16,45	16,45
13/09/2023	11.006	1,74%	15,50	15,365	16,05	15,81
12/09/2023	6.998	2,65%	15,50	15,2337	15,63	15,91
11/09/2023	12.444	1,91%	15,22	14,815	15,62	15,50
08/09/2023	9.500	2,21%	14,70	14,825	15,28	15,25
07/09/2023	10.955	1,15%	14,70	14,495	15,29	14,92
06/09/2023	21.284	1,41%	14,57	14,02	14,75	14,75
05/09/2023	16.531	2,03%	14,14	14,14	14,89	14,56
04/09/2023	25.822	1,78%	14,04	13,6775	14,39	14,27
01/09/2023	25.822	1,78%	14,04	13,6775	14,39	14,27
31/08/2023	9.301	-3,64%	14,63	14,105	14,905	14,02
30/08/2023	4.689	-2,80%	14,99	14,3245	14,9999	14,57
29/08/2023	11.378	1,90%	14,67	14,12	15,00	14,99
28/08/2023	14.412	-2,06%	14,95	14,55	14,93	14,71
25/08/2023	5.125	0,81%	14,95	14,8862	15,09	15,02
24/08/2023	5.927	-1,91%	15,16	14,87	15,27	14,90
23/08/2023	22.557	-1,75%	15,42	14,98	15,47	15,19
22/08/2023	11.417	-2,40%	15,84	15,37	16,0584	15,46
21/08/2023	6.009	0,76%	15,86	15,675	16,375	15,84
18/08/2023	8.457	2,75%	15,31	15,31	15,97	15,72
17/08/2023	20.008	-0,97%	15,43	15,00	15,6411	15,30
16/08/2023	9.010	-0,26%	15,49	15,1002	15,69	15,45
15/08/2023	21.525	-2,09%	15,82	15,47	15,82	15,49
14/08/2023	3.350	-3,48%	16,35	15,82	16,23	15,82
11/08/2023	6.144	0,55%	16,39	16,09	16,51	16,39
10/08/2023	14.231	0,93%	16,52	15,91	16,57	16,30
09/08/2023	18.158	3,20%	16,35	15,555	16,425	16,15
08/08/2023	15.281	-1,79%	16,29	15,66	16,75	15,65
07/08/2023	9.040	1,18%	15,58	15,31	15,97	15,935
04/08/2023	23.449	0,26%	15,71	15,49	16,1299	15,75
03/08/2023	5.455	0,96%	15,60	15,4005	15,875	15,83
02/08/2023	11.015	-2,37%	15,78	15,68	16,395	15,68
01/08/2023	5.813	2,79%	15,78	15,77	16,27	16,19
31/07/2023	7.079	0,83%	15,51	15,24	15,94	15,75
28/07/2023	5.701	0,84%	15,51	15,43	15,9925	15,62
27/07/2023	13.605	0,07%	15,46	15,22	15,85	15,49
26/07/2023	8.647	0,19%	15,46	15,235	15,79	15,48
25/07/2023	11.973	-2,14%	16,14	15,285	15,80	15,55
24/07/2023	18.831	-1,61%	16,14	15,79	16,31	15,89
21/07/2023	11.813	-0,92%	16,41	16,15	16,72	16,15
20/07/2023	13.433	1,09%	16,20	15,88	16,43	16,30
19/07/2023	13.318	1,99%	15,93	15,53	16,4999	16,125
18/07/2023	15.781	-1,80%	16,51	15,53	16,12	15,81
17/07/2023	33.093	-2,72%	16,51	15,7001	16,5988	16,10
14/07/2023	7.975	-2,88%	17,00	16,53	16,88	16,55
13/07/2023	13.569	2,22%	16,95	16,81	17,5499	17,04
12/07/2023	6.708	-1,30%	16,81	16,655	16,88	16,67
11/07/2023	19.867	0,96%	16,81	16,41	17,00	16,89
10/07/2023	15.573	0,24%	16,78	16,53	17,01	16,73
07/07/2023	22.923	1,89%	16,87	16,0001	16,79	16,69
06/07/2023	27.701	-3,31%	16,87	16,32	16,985	16,38
05/07/2023	37.827	-3,86%	17,72	16,94	18,41	16,94
04/07/2023	11.262	-6,72%	18,89	17,62	18,92	17,62
03/07/2023	11.262	-6,72%	18,89	17,62	18,92	17,62
30/06/2023	16.438	0,27%	18,89	18,4135	19,15	18,89
29/06/2023	20.794	2,61%	18,50	18,18	18,92	18,84
28/06/2023	27.572	1,16%	17,73	17,40	19,08	18,36
27/06/2023	94.392	1,51%	17,73	17,14	18,38	18,15
26/06/2023	33.594	-3,40%	18,31	17,33	18,65	17,88
23/06/2023	48.863	-4,29%	19,44	17,95	19,64	18,52
22/06/2023	21.856	4,20%	18,50	18,675	19,61	19,35
21/06/2023	28.354	-0,64%	18,46	17,60	18,88	18,57
20/06/2023	52.244	9,30%	16,90	17,06	18,79	18,69
19/06/2023	30.012	-0,29%	17,15	16,59	17,30	17,10
16/06/2023	30.012	-0,29%	17,15	16,59	17,30	17,10
15/06/2023	25.219	-0,18%	17,14	17,05	17,785	17,15
14/06/2023	13.230	0,00%	17,23	17,18	17,85	17,18
13/06/2023	19.227	-0,92%	17,36	17,18	18,005	17,18
12/06/2023	15.347	0,76%	17,22	17,07	17,69	17,34
09/06/2023	20.335	-2,99%	17,57	17,00	17,75	17,21
08/06/2023	15.264	0,75%	17,62	17,445	18,33	17,56
07/06/2023	20.756	-4,02%	18,33	17,21	18,34	17,43
06/06/2023	16.310	-8,38%	19,59	18,05	19,95	18,16
05/06/2023	21.151	10,30%	18,39	17,9818	19,82	19,82
02/06/2023	19.683	5,64%	17,26	16,98	18,175	17,97
01/06/2023	60.164	0,06%	17,07	16,53	17,30	17,01
31/05/2023	44.956	-1,49%	17,28	16,52	17,695	17,00
30/05/2023	44.956	-1,49%	17,28	16,52	17,695	17,25
29/05/2023	17.833	0,52%	17,53	17,27	17,78	17,51
26/05/2023	17.833	0,52%	17,53	17,27	17,78	17,51
25/05/2023	27.497	-2,14%	17,80	17,01	18,19	17,42
24/05/2023	19.056	-4,10%	18,50	17,5468	18,90	17,80
23/05/2023	19.422	-4,38%	19,60	18,56	19,83	18,56
22/05/2023	23.571	-0,10%	19,29	19,01	20,15	19,41
19/05/2023	25.865	-5,13%	20,37	19,36	20,95	19,43
18/05/2023	9.570	-4,25%	21,37	19,85	21,205	20,48
17/05/2023	23.914	4,34%	20,62	20,14	21,39	21,39
16/05/2023	22.217	2,19%	19,83	19,06	20,51	20,50
15/05/2023	13.318	4,81%	19,15	19,12	20,10	20,06
12/05/2023	24.067	3,18%	18,66	18,85	19,65	19,14
11/05/2023	20.134	-1,33%	18,75	17,925	18,94	18,55
10/05/2023	24.057	2,68%	18,43	17,52	18,80	18,80
09/05/2023	14.494	0,27%	18,13	17,90	18,70	18,31
08/05/2023	20.439	-0,38%	18,50	18,00	18,50	18,26
05/05/2023	12.048	3,09%	18,00	18,00	18,70	18,33
04/05/2023	15.807	-3,63%	18,60	17,77	18,665	17,78