Xeris BioPharma Holdings Inc (XERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
396.321 |
-1,15%
|
6,01
|
5,865
|
6,04
|
6,00
|
| 01/06/2026 |
576.760 |
-1,46%
|
6,13
|
5,985
|
6,19
|
6,07
|
| 29/05/2026 |
625.577 |
-2,53%
|
6,33
|
6,025
|
6,36
|
6,16
|
| 28/05/2026 |
597.433 |
1,44%
|
6,22
|
6,18
|
6,385
|
6,32
|
| 27/05/2026 |
292.035 |
-0,48%
|
6,27
|
6,165
|
6,38
|
6,23
|
| 26/05/2026 |
352.215 |
1,13%
|
6,23
|
6,15
|
6,275
|
6,26
|
| 22/05/2026 |
276.648 |
-2,98%
|
6,38
|
6,125
|
6,43
|
6,19
|
| 21/05/2026 |
352.101 |
2,41%
|
6,18
|
6,10
|
6,395
|
6,38
|
| 20/05/2026 |
453.088 |
5,24%
|
5,93
|
5,91
|
6,25
|
6,23
|
| 19/05/2026 |
510.641 |
-1,50%
|
6,00
|
5,835
|
6,00
|
5,92
|
| 18/05/2026 |
374.803 |
-3,69%
|
6,25
|
5,965
|
6,265
|
6,01
|
| 15/05/2026 |
358.405 |
-2,19%
|
6,30
|
6,24
|
6,40
|
6,24
|
| 14/05/2026 |
397.443 |
-0,78%
|
6,41
|
6,285
|
6,455
|
6,38
|
| 13/05/2026 |
448.391 |
2,72%
|
6,21
|
6,14
|
6,47
|
6,43
|
| 12/05/2026 |
553.985 |
1,95%
|
6,14
|
6,10
|
6,335
|
6,26
|
| 11/05/2026 |
601.212 |
-5,97%
|
6,55
|
6,10
|
6,62
|
6,14
|
| 08/05/2026 |
887.720 |
-1,51%
|
6,57
|
6,32
|
6,60
|
6,53
|
| 07/05/2026 |
1.355.493 |
4,08%
|
6,70
|
6,20
|
7,00
|
6,63
|
| 06/05/2026 |
528.100 |
2,25%
|
6,29
|
6,16
|
6,435
|
6,37
|
| 05/05/2026 |
518.950 |
-1,74%
|
6,39
|
6,21
|
6,46
|
6,23
|
| 04/05/2026 |
582.534 |
0,96%
|
6,20
|
6,19
|
6,40
|
6,34
|
| 01/05/2026 |
360.855 |
2,53%
|
6,17
|
6,11
|
6,33
|
6,28
|
| 30/04/2026 |
332.913 |
1,74%
|
6,02
|
6,02
|
6,215
|
6,125
|
| 29/04/2026 |
310.387 |
-1,15%
|
6,01
|
5,975
|
6,08
|
6,02
|
| 28/04/2026 |
301.459 |
-0,49%
|
6,12
|
6,02
|
6,165
|
6,09
|
| 27/04/2026 |
321.975 |
1,16%
|
6,02
|
6,02
|
6,175
|
6,12
|
| 24/04/2026 |
336.800 |
1,68%
|
5,94
|
5,90
|
6,065
|
6,05
|
| 23/04/2026 |
344.468 |
-1,49%
|
6,04
|
5,90
|
6,06
|
5,95
|
| 22/04/2026 |
438.409 |
2,55%
|
5,93
|
5,84
|
6,06
|
6,04
|
| 21/04/2026 |
547.674 |
-5,76%
|
6,25
|
5,865
|
6,285
|
5,89
|
| 20/04/2026 |
449.134 |
-1,88%
|
6,31
|
6,19
|
6,355
|
6,25
|
| 17/04/2026 |
387.432 |
4,08%
|
6,26
|
6,17
|
6,405
|
6,37
|
| 16/04/2026 |
421.245 |
-1,29%
|
6,21
|
6,10
|
6,27
|
6,12
|
| 15/04/2026 |
228.947 |
2,14%
|
6,08
|
6,06
|
6,215
|
6,20
|
| 14/04/2026 |
335.967 |
1,68%
|
5,97
|
5,97
|
6,175
|
6,07
|
| 13/04/2026 |
359.157 |
2,05%
|
5,83
|
5,81
|
6,03
|
5,97
|
| 10/04/2026 |
273.180 |
-2,66%
|
6,04
|
5,765
|
6,075
|
5,85
|
| 09/04/2026 |
393.815 |
1,52%
|
5,88
|
5,755
|
6,05
|
6,01
|
| 08/04/2026 |
974.623 |
0,85%
|
6,10
|
5,905
|
6,18
|
5,92
|
| 07/04/2026 |
451.855 |
-2,98%
|
6,01
|
5,865
|
6,085
|
5,87
|
| 06/04/2026 |
285.021 |
0,17%
|
6,04
|
6,00
|
6,14
|
6,05
|
| 02/04/2026 |
402.940 |
0,00%
|
5,90
|
5,88
|
6,13
|
6,04
|
| 01/04/2026 |
942.372 |
4,14%
|
5,89
|
5,87
|
6,095
|
6,04
|
| 31/03/2026 |
740.479 |
3,57%
|
5,69
|
5,68
|
5,91
|
5,80
|
| 30/03/2026 |
895.607 |
3,70%
|
5,32
|
5,285
|
5,635
|
5,60
|
| 27/03/2026 |
362.473 |
-3,05%
|
5,51
|
5,35
|
5,55
|
5,40
|
| 26/03/2026 |
605.828 |
5,09%
|
5,26
|
5,26
|
5,655
|
5,57
|
| 25/03/2026 |
703.245 |
0,19%
|
5,34
|
5,25
|
5,47
|
5,30
|
| 24/03/2026 |
520.368 |
-5,70%
|
5,54
|
5,255
|
5,54
|
5,29
|
| 23/03/2026 |
1.127.487 |
3,13%
|
5,54
|
5,47
|
5,63
|
5,61
|
| 20/03/2026 |
1.257.590 |
-2,51%
|
5,56
|
5,405
|
5,61
|
5,44
|
| 19/03/2026 |
408.585 |
2,76%
|
5,40
|
5,38
|
5,64
|
5,58
|
| 18/03/2026 |
462.843 |
-3,21%
|
5,56
|
5,365
|
5,57
|
5,43
|
| 17/03/2026 |
443.298 |
2,19%
|
5,49
|
5,49
|
5,685
|
5,61
|
| 16/03/2026 |
733.066 |
0,55%
|
5,53
|
5,415
|
5,60
|
5,49
|
| 13/03/2026 |
444.143 |
-0,36%
|
5,47
|
5,42
|
5,615
|
5,46
|
| 12/03/2026 |
730.598 |
-4,36%
|
5,62
|
5,39
|
5,68
|
5,48
|
| 11/03/2026 |
491.016 |
-1,55%
|
5,73
|
5,65
|
5,82
|
5,73
|
| 10/03/2026 |
521.220 |
3,93%
|
5,60
|
5,545
|
5,865
|
5,82
|
| 09/03/2026 |
541.866 |
-3,61%
|
5,73
|
5,59
|
5,82
|
5,60
|
| 06/03/2026 |
654.757 |
-3,81%
|
5,95
|
5,71
|
5,96
|
5,81
|
| 05/03/2026 |
884.361 |
-0,49%
|
6,02
|
6,005
|
6,24
|
6,04
|
| 04/03/2026 |
662.539 |
2,19%
|
6,03
|
5,865
|
6,135
|
6,07
|
| 03/03/2026 |
893.866 |
-1,33%
|
5,81
|
5,74
|
5,995
|
5,94
|
| 02/03/2026 |
1.196.795 |
-1,63%
|
7,08
|
5,915
|
7,095
|
6,02
|
| 27/02/2026 |
1.476.861 |
-9,20%
|
6,51
|
5,81
|
6,595
|
6,12
|
| 26/02/2026 |
480.137 |
1,20%
|
6,70
|
6,435
|
6,77
|
6,74
|
| 25/02/2026 |
411.168 |
-0,30%
|
6,73
|
6,625
|
6,74
|
6,66
|
| 24/02/2026 |
288.826 |
1,52%
|
6,59
|
6,57
|
6,685
|
6,68
|
| 23/02/2026 |
521.643 |
-0,45%
|
6,55
|
6,55
|
6,73
|
6,58
|
| 20/02/2026 |
688.940 |
-1,78%
|
6,69
|
6,51
|
6,76
|
6,61
|
| 19/02/2026 |
1.191.355 |
-4,27%
|
6,97
|
6,27
|
7,02
|
6,73
|
| 18/02/2026 |
388.568 |
1,74%
|
6,84
|
6,80
|
7,06
|
7,03
|
| 17/02/2026 |
385.433 |
1,32%
|
6,83
|
6,83
|
7,025
|
6,91
|
| 13/02/2026 |
337.395 |
-1,30%
|
6,94
|
6,80
|
7,10
|
6,82
|
| 12/02/2026 |
383.969 |
0,00%
|
6,95
|
6,785
|
7,00
|
6,91
|
| 11/02/2026 |
416.561 |
-4,29%
|
7,22
|
6,865
|
7,22
|
6,91
|
| 10/02/2026 |
462.811 |
3,74%
|
6,97
|
6,90
|
7,22
|
7,22
|
| 09/02/2026 |
262.032 |
-0,71%
|
7,00
|
6,865
|
7,05
|
6,96
|
