Xoma Ltd (XOMA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	7.746	0,85%	19,00	18,61	19,03	19,00
09/12/2022	8.275	-1,72%	19,16	18,70	19,41	18,84
08/12/2022	16.457	0,74%	19,27	19,01	20,28	19,17
07/12/2022	14.906	-2,36%	19,13	18,61	20,32	19,03
06/12/2022	36.140	-1,02%	19,68	18,49	19,68	19,49
05/12/2022	172.498	-6,51%	21,09	19,22	22,00	19,69
02/12/2022	46.511	-8,99%	22,50	20,56	22,50	21,06
01/12/2022	23.128	9,26%	21,21	21,38	23,485	23,13
30/11/2022	17.640	0,50%	20,99	20,49	21,16	21,17
29/11/2022	51.976	-1,47%	21,47	20,50	21,825	21,065
28/11/2022	40.436	-9,79%	17,95	21,06	23,3795	21,74
25/11/2022	70.180	15,68%	17,95	23,1185	25,46	24,60
24/11/2022	130.292	15,68%	17,95	22,00	25,685	25,45
23/11/2022	130.292	15,68%	17,95	22,00	25,685	25,45
22/11/2022	101.789	15,28%	17,95	18,15	21,61	21,88
21/11/2022	40.094	3,10%	17,95	17,971	19,26	18,98
18/11/2022	32.580	4,90%	17,95	18,05	18,7025	18,41
17/11/2022	13.772	-2,72%	17,95	17,41	18,44	17,55
16/11/2022	75.282	-1,37%	18,29	17,82	19,2549	18,04
15/11/2022	29.428	-0,33%	17,41	18,23	19,36	18,34
14/11/2022	8.956	3,31%	17,41	17,80	19,40	18,40
11/11/2022	8.467	1,66%	17,41	17,4815	18,40	17,81
10/11/2022	2.656	-0,74%	18,40	17,465	18,10	17,52
09/11/2022	3.085	-2,11%	17,35	17,65	18,379	17,65
08/11/2022	11.631	5,44%	17,35	17,47	18,49	18,03
07/11/2022	3.829	1,70%	16,80	17,2879	17,66	17,39
04/11/2022	6.695	3,54%	16,80	16,61	17,28	17,27
03/11/2022	7.557	-3,92%	16,87	16,68	17,65	16,68
02/11/2022	5.436	1,40%	16,87	17,12	17,49	17,36
01/11/2022	3.107	3,38%	16,87	16,98	17,3561	17,12
31/10/2022	9.509	-1,72%	16,41	16,56	17,355	16,56
28/10/2022	6.154	2,91%	16,41	16,50	17,01	16,98
27/10/2022	3.235	-0,06%	16,74	16,43	16,615	16,50
26/10/2022	4.017	0,79%	16,16	16,3548	16,68	16,53
25/10/2022	7.249	-0,12%	16,16	16,32	16,54	16,40
24/10/2022	10.142	1,72%	16,16	16,40	16,75	16,61
21/10/2022	4.399	0,33%	16,29	16,36	16,57	16,525
20/10/2022	5.611	2,02%	16,24	16,28	16,50	16,71
19/10/2022	37.106	-0,12%	16,87	15,9986	16,575	16,38
18/10/2022	49.491	-2,31%	16,87	16,2449	17,00	16,53
17/10/2022	1.653	1,43%	16,87	16,9792	17,19	17,02
14/10/2022	956	0,12%	16,62	16,65	16,78	16,78
13/10/2022	2.312	1,15%	16,62	16,1902	16,99	16,76
12/10/2022	2.605	-0,72%	16,62	16,55	17,22	16,57
11/10/2022	13.132	4,31%	16,00	15,8801	17,4033	16,69
10/10/2022	4.629	-2,44%	16,38	16,00	17,29	16,00
07/10/2022	6.833	-4,37%	17,00	16,40	17,115	16,40
06/10/2022	6.048	4,98%	16,57	16,3101	17,80	17,395
05/10/2022	586	-4,16%	16,65	16,1433	17,80	16,57
04/10/2022	3.608	1,65%	17,175	16,2167	17,96	17,29
03/10/2022	4.610	-5,03%	17,745	16,89	18,47	17,01
30/09/2022	6.640	-2,66%	18,14	17,80	18,47	17,91
29/09/2022	7.569	4,87%	17,61	17,51	18,56	18,51
28/09/2022	4.104	2,92%	17,51	17,00	17,85	17,65
27/09/2022	3.109	1,70%	16,18	16,776	17,36	17,36
26/09/2022	26.413	0,00%	16,18	16,225	17,84	17,00
23/09/2022	35.933	5,13%	16,18	15,68	17,2351	17,01
22/09/2022	32.667	-6,64%	17,07	16,23	17,38	16,18
21/09/2022	16.740	-2,09%	17,84	17,14	18,07	17,33
20/09/2022	5.092	-4,01%	18,20	17,38	18,0242	17,72
19/09/2022	6.783	2,56%	18,20	17,80	18,5651	18,46
16/09/2022	43.779	-1,48%	18,26	17,08	18,26	18,00
15/09/2022	30.559	1,67%	18,12	17,64	18,49	18,25
14/09/2022	41.210	12,89%	15,74	15,73	18,135	17,95
13/09/2022	23.546	-6,41%	16,39	15,70	17,815	15,76
12/09/2022	9.523	-0,71%	17,24	16,86	17,51	16,88
09/09/2022	10.229	0,06%	17,24	16,97	18,01	17,03
08/09/2022	55.344	-0,87%	17,24	16,08	17,31	17,02
07/09/2022	18.617	1,00%	17,19	16,80	17,435	17,17
06/09/2022	29.778	1,19%	18,56	16,70	18,60	16,99
05/09/2022	16.598	1,19%	18,56	18,15	19,2352	18,64
02/09/2022	16.598	1,19%	18,56	18,15	19,2352	18,64
01/09/2022	20.194	-7,34%	19,87	18,12	19,00	18,42
31/08/2022	9.267	3,01%	19,44	19,1201	19,88	19,88
30/08/2022	5.752	1,05%	19,33	18,925	19,34	19,30
29/08/2022	9.980	-0,26%	18,91	18,58	19,00	19,00
26/08/2022	12.057	-1,04%	19,04	18,6176	19,10	19,05
25/08/2022	9.041	7,48%	18,03	18,35	19,225	19,25
24/08/2022	25.205	-1,27%	18,17	17,55	18,145	17,92
23/08/2022	6.174	-1,89%	18,63	17,9601	18,39	18,15
22/08/2022	9.037	-1,07%	18,21	18,16	18,855	18,50
19/08/2022	16.075	0,75%	18,50	18,07	18,98	18,70
18/08/2022	9.768	3,98%	18,14	17,795	18,65	18,56
17/08/2022	12.310	-2,00%	18,00	17,64	18,17	17,64
16/08/2022	51.113	-5,83%	18,76	17,75	19,14	17,92
15/08/2022	36.062	-5,23%	19,83	18,60	19,83	19,03
12/08/2022	55.182	-2,19%	20,53	19,35	20,735	20,08
11/08/2022	12.496	-0,34%	19,75	20,00	21,20	20,53
10/08/2022	28.541	6,90%	19,75	19,227	20,60	20,60
09/08/2022	19.435	-6,37%	20,27	18,91	20,04	19,27
08/08/2022	22.208	-4,18%	20,61	19,39	20,77	19,97
05/08/2022	18.506	2,26%	20,36	18,96	21,35	20,84
04/08/2022	28.406	-6,64%	22,86	19,91	21,80	20,38
03/08/2022	10.891	-2,37%	22,86	21,80	23,17	21,83
02/08/2022	5.660	-2,76%	22,51	22,1462	22,93	22,23
01/08/2022	8.493	-2,72%	23,59	22,57	23,645	22,86
29/07/2022	5.190	1,51%	23,09	22,50	23,92	23,50
28/07/2022	9.057	0,52%	23,02	22,5421	23,7499	23,15
27/07/2022	9.316	-2,37%	23,60	21,71	22,93	23,03
26/07/2022	10.569	3,17%	22,57	21,70	24,299	23,45