Xeris BioPharma Holdings Inc (XERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
741.491 |
-6,08%
|
10,85
|
10,065
|
10,85
|
10,20
|
| 22/10/2026 |
392.413 |
0,70%
|
10,81
|
10,68
|
10,975
|
10,86
|
| 21/10/2026 |
482.730 |
-3,10%
|
11,14
|
10,775
|
11,275
|
10,785
|
| 20/10/2026 |
1.093.687 |
1,64%
|
10,99
|
10,98
|
11,35
|
11,13
|
| 19/10/2026 |
1.078.571 |
6,21%
|
10,34
|
10,34
|
11,41
|
10,95
|
| 16/10/2026 |
911.265 |
2,38%
|
10,04
|
9,85
|
10,33
|
10,31
|
| 15/10/2026 |
909.615 |
3,07%
|
9,77
|
9,77
|
10,18
|
10,07
|
| 14/10/2026 |
1.232.993 |
-4,22%
|
10,08
|
9,74
|
10,39
|
9,77
|
| 13/10/2026 |
1.091.461 |
-2,49%
|
10,41
|
10,15
|
10,50
|
10,20
|
| 12/10/2026 |
383.891 |
-0,19%
|
10,46
|
10,33
|
10,55
|
10,46
|
| 09/10/2026 |
1.117.065 |
2,85%
|
10,15
|
10,08
|
10,60
|
10,48
|
| 08/10/2026 |
601.079 |
0,79%
|
10,10
|
10,01
|
10,34
|
10,19
|
| 07/10/2026 |
583.507 |
0,40%
|
10,00
|
9,95
|
10,27
|
10,11
|
| 06/10/2026 |
567.887 |
-0,59%
|
10,23
|
9,91
|
10,32
|
10,07
|
| 05/10/2026 |
1.133.195 |
11,56%
|
9,15
|
9,12
|
10,23
|
10,13
|
| 02/10/2026 |
475.441 |
-1,84%
|
9,34
|
9,04
|
9,34
|
9,08
|
| 01/10/2026 |
1.025.212 |
-3,24%
|
9,54
|
9,175
|
9,69
|
9,25
|
| 30/09/2026 |
1.213.976 |
-4,21%
|
9,97
|
9,545
|
10,07
|
9,56
|
| 29/09/2026 |
5.176.092 |
1,53%
|
9,77
|
9,50
|
11,33
|
9,98
|
| 28/09/2026 |
923.392 |
8,02%
|
9,05
|
9,00
|
10,005
|
9,83
|
| 25/09/2026 |
466.800 |
1,68%
|
8,99
|
8,86
|
9,15
|
9,10
|
| 24/09/2026 |
446.893 |
3,35%
|
8,65
|
8,58
|
8,995
|
8,95
|
| 23/09/2026 |
550.935 |
-0,80%
|
8,74
|
8,46
|
9,20
|
8,66
|
| 22/09/2026 |
571.830 |
-0,80%
|
8,90
|
8,645
|
8,97
|
8,73
|
| 21/09/2026 |
863.680 |
7,32%
|
8,28
|
8,19
|
8,81
|
8,80
|
| 18/09/2026 |
2.202.659 |
0,49%
|
8,10
|
7,935
|
8,25
|
8,20
|
| 17/09/2026 |
809.703 |
4,88%
|
7,78
|
7,73
|
8,18
|
8,16
|
| 16/09/2026 |
844.199 |
3,87%
|
7,50
|
7,50
|
7,92
|
7,78
|
| 15/09/2026 |
397.789 |
-1,06%
|
7,57
|
7,41
|
7,57
|
7,49
|
| 14/09/2026 |
433.342 |
1,61%
|
7,59
|
7,52
|
7,685
|
7,57
|
| 11/09/2026 |
538.308 |
-2,87%
|
7,77
|
7,40
|
7,86
|
7,45
|
| 10/09/2026 |
535.329 |
-0,52%
|
7,80
|
7,63
|
7,985
|
7,67
|
| 09/09/2026 |
897.282 |
-9,08%
|
8,43
|
7,645
|
8,605
|
7,71
|
| 08/09/2026 |
397.911 |
-0,59%
|
8,39
|
8,23
|
8,51
|
8,48
|
| 04/09/2026 |
419.708 |
-0,70%
|
8,50
|
8,385
|
8,585
|
8,53
|
| 03/09/2026 |
484.927 |
0,12%
|
8,64
|
8,42
|
8,775
|
8,59
|
| 02/09/2026 |
494.123 |
1,78%
|
8,49
|
8,28
|
8,63
|
8,58
|
| 01/09/2026 |
331.680 |
-0,12%
|
8,42
|
8,38
|
8,615
|
8,43
|
| 31/08/2026 |
577.637 |
-0,47%
|
8,45
|
8,285
|
8,485
|
8,44
|
| 28/08/2026 |
425.939 |
-1,40%
|
8,61
|
8,375
|
8,62
|
8,48
|
| 27/08/2026 |
485.691 |
-0,92%
|
8,62
|
8,55
|
8,74
|
8,60
|
| 26/08/2026 |
410.009 |
-0,69%
|
8,74
|
8,62
|
8,885
|
8,68
|
| 25/08/2026 |
336.126 |
0,00%
|
8,81
|
8,665
|
8,94
|
8,74
|
| 24/08/2026 |
293.775 |
0,46%
|
8,66
|
8,55
|
8,80
|
8,74
|
| 21/08/2026 |
747.229 |
1,16%
|
8,61
|
8,55
|
8,81
|
8,70
|
| 20/08/2026 |
547.866 |
-2,05%
|
8,91
|
8,56
|
8,98
|
8,60
|
| 19/08/2026 |
557.403 |
-0,79%
|
8,96
|
8,77
|
9,02
|
8,78
|
| 18/08/2026 |
919.342 |
3,87%
|
8,58
|
8,49
|
8,88
|
8,85
|
| 17/08/2026 |
584.959 |
-0,93%
|
8,45
|
8,27
|
8,545
|
8,52
|
| 14/08/2026 |
451.326 |
3,24%
|
8,33
|
8,25
|
8,66
|
8,60
|
| 13/08/2026 |
811.505 |
-1,88%
|
8,69
|
8,305
|
8,70
|
8,33
|
| 12/08/2026 |
546.105 |
1,19%
|
8,34
|
8,24
|
8,52
|
8,49
|
| 11/08/2026 |
668.834 |
5,01%
|
8,00
|
7,99
|
8,435
|
8,39
|
| 10/08/2026 |
517.148 |
0,76%
|
7,81
|
7,80
|
8,065
|
7,99
|
| 07/08/2026 |
784.162 |
7,74%
|
7,43
|
7,43
|
8,015
|
7,93
|
| 06/08/2026 |
1.099.714 |
-9,25%
|
7,19
|
7,055
|
7,425
|
7,36
|
| 05/08/2026 |
556.717 |
-0,98%
|
8,21
|
8,055
|
8,37
|
8,11
|
| 04/08/2026 |
592.339 |
0,74%
|
8,13
|
8,045
|
8,28
|
8,19
|
| 03/08/2026 |
823.384 |
0,62%
|
8,15
|
7,865
|
8,17
|
8,13
|
| 31/07/2026 |
486.006 |
-4,04%
|
8,34
|
7,995
|
8,37
|
8,08
|
| 30/07/2026 |
292.035 |
0,48%
|
8,38
|
8,325
|
8,455
|
8,42
|
| 29/07/2026 |
405.622 |
1,70%
|
8,23
|
8,23
|
8,48
|
8,38
|
| 28/07/2026 |
292.937 |
0,37%
|
8,28
|
8,13
|
8,33
|
8,24
|
| 27/07/2026 |
312.490 |
-1,32%
|
8,40
|
8,20
|
8,465
|
8,21
|
| 24/07/2026 |
407.338 |
-1,07%
|
8,42
|
8,295
|
8,53
|
8,32
|
| 23/07/2026 |
467.376 |
0,36%
|
8,29
|
8,15
|
8,43
|
8,41
|
| 22/07/2026 |
671.248 |
-4,56%
|
8,75
|
8,29
|
8,76
|
8,38
|
| 21/07/2026 |
366.863 |
2,09%
|
8,60
|
8,60
|
8,83
|
8,78
|
| 20/07/2026 |
447.814 |
-2,27%
|
8,80
|
8,59
|
8,89
|
8,60
|
| 17/07/2026 |
545.502 |
1,27%
|
8,61
|
8,50
|
8,995
|
8,80
|
| 16/07/2026 |
654.240 |
-0,11%
|
8,70
|
8,655
|
8,875
|
8,69
|
| 15/07/2026 |
537.993 |
5,07%
|
8,26
|
8,18
|
8,715
|
8,70
|
| 14/07/2026 |
458.678 |
1,47%
|
8,11
|
8,00
|
8,31
|
8,28
|
| 13/07/2026 |
651.521 |
-2,16%
|
8,31
|
8,055
|
8,32
|
8,16
|
| 10/07/2026 |
524.923 |
-3,25%
|
8,62
|
8,245
|
8,62
|
8,34
|
| 09/07/2026 |
671.655 |
-0,58%
|
8,58
|
8,46
|
8,72
|
8,62
|
| 08/07/2026 |
1.561.267 |
-3,02%
|
8,81
|
8,485
|
8,88
|
8,67
|
| 07/07/2026 |
1.316.656 |
6,81%
|
8,45
|
8,42
|
9,02
|
8,94
|
| 06/07/2026 |
646.847 |
1,09%
|
8,20
|
8,20
|
8,50
|
8,37
|
| 02/07/2026 |
1.264.554 |
3,50%
|
8,05
|
7,87
|
8,375
|
8,28
|
| 01/07/2026 |
859.985 |
1,01%
|
8,00
|
7,915
|
8,195
|
8,00
|
| 30/06/2026 |
797.146 |
2,33%
|
7,76
|
7,74
|
7,965
|
7,92
|
| 29/06/2026 |
860.620 |
0,65%
|
7,68
|
7,615
|
7,835
|
7,74
|
| 26/06/2026 |
4.256.859 |
3,92%
|
7,52
|
7,45
|
7,74
|
7,69
|
| 25/06/2026 |
623.939 |
0,00%
|
7,41
|
7,34
|
7,61
|
7,40
|
| 24/06/2026 |
509.718 |
2,78%
|
7,28
|
7,28
|
7,505
|
7,40
|
| 23/06/2026 |
676.013 |
4,35%
|
6,90
|
6,87
|
7,295
|
7,20
|
| 22/06/2026 |
614.715 |
-0,72%
|
6,98
|
6,88
|
7,11
|
6,90
|
| 18/06/2026 |
1.461.902 |
0,72%
|
7,03
|
6,925
|
7,06
|
6,95
|
| 17/06/2026 |
577.288 |
0,00%
|
6,90
|
6,79
|
7,05
|
6,90
|
| 16/06/2026 |
696.478 |
0,29%
|
6,89
|
6,83
|
6,93
|
6,90
|
| 15/06/2026 |
930.366 |
1,33%
|
6,87
|
6,74
|
6,885
|
6,88
|
| 12/06/2026 |
479.640 |
-2,02%
|
7,07
|
6,79
|
7,075
|
6,79
|
| 11/06/2026 |
934.828 |
3,28%
|
6,70
|
6,61
|
7,07
|
6,93
|
| 10/06/2026 |
505.295 |
3,23%
|
6,52
|
6,51
|
6,995
|
6,71
|
| 09/06/2026 |
392.400 |
4,17%
|
6,25
|
6,25
|
6,535
|
6,50
|
| 08/06/2026 |
282.010 |
0,97%
|
6,22
|
6,205
|
6,295
|
6,24
|
| 05/06/2026 |
323.728 |
0,49%
|
6,17
|
6,145
|
6,25
|
6,18
|
| 04/06/2026 |
455.262 |
4,41%
|
5,96
|
5,93
|
6,165
|
6,15
|
| 03/06/2026 |
359.414 |
-1,83%
|
5,99
|
5,81
|
5,99
|
5,89
|
