Xeris BioPharma Holdings Inc (XERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.388.830	5,13%	2,73	2,72	2,87	2,87
08/02/2024	744.202	3,80%	2,62	2,5609	2,725	2,73
07/02/2024	930.589	-0,38%	2,66	2,61	2,71	2,63
06/02/2024	918.866	6,88%	2,48	2,47	2,64	2,64
05/02/2024	708.419	0,82%	2,43	2,3913	2,51	2,47
02/02/2024	760.776	-2,39%	2,50	2,425	2,50	2,45
01/02/2024	696.727	2,03%	2,50	2,43	2,555	2,51
31/01/2024	842.518	-2,70%	2,50	2,46	2,585	2,4519
30/01/2024	762.576	-5,26%	2,50	2,50	2,62	2,52
29/01/2024	1.140.393	6,83%	2,50	2,50	2,67	2,66
26/01/2024	792.599	1,22%	2,46	2,434	2,525	2,49
25/01/2024	719.475	4,24%	2,38	2,35	2,46	2,46
24/01/2024	930.407	-2,88%	2,48	2,345	2,51	2,36
23/01/2024	527.122	-2,80%	2,50	2,40	2,515	2,43
22/01/2024	905.033	3,73%	2,41	2,41	2,5313	2,50
19/01/2024	1.653.225	-2,82%	2,48	2,34	2,515	2,41
18/01/2024	1.540.234	-5,70%	2,72	2,43	2,74	2,48
17/01/2024	1.428.200	-0,76%	2,79	2,52	2,65	2,63
16/01/2024	2.133.098	-4,33%	2,79	2,615	2,7806	2,65
15/01/2024	1.853.887	-5,46%	2,79	2,76	2,965	2,77
12/01/2024	1.853.887	-5,46%	2,79	2,76	2,965	2,77
11/01/2024	4.022.849	5,00%	2,79	2,73	3,02	2,94
10/01/2024	6.532.405	16,18%	2,75	2,64	2,809	2,80
09/01/2024	783.898	1,26%	2,45	2,33	2,465	2,41
08/01/2024	1.221.598	-0,82%	2,45	2,32	2,45	2,43
05/01/2024	1.576.215	-3,16%	2,51	2,4381	2,54	2,45
04/01/2024	3.296.213	12,95%	2,39	2,32	2,6701	2,53
03/01/2024	731.647	-1,10%	2,35	2,18	2,34	2,24
02/01/2024	753.605	-3,62%	2,35	2,235	2,3301	2,265
29/12/2023	807.586	-0,42%	2,35	2,3001	2,405	2,35
28/12/2023	927.763	3,74%	2,29	2,2514	2,4361	2,36
27/12/2023	788.131	2,02%	2,24	2,1825	2,275	2,275
26/12/2023	1.112.831	6,70%	2,12	2,0805	2,2589	2,23
22/12/2023	1.618.770	-0,48%	2,12	2,10	2,16	2,09
21/12/2023	1.469.555	4,48%	2,08	2,02	2,18	2,10
20/12/2023	1.253.825	-1,95%	2,02	1,98	2,0697	2,01
19/12/2023	580.441	3,54%	1,99	1,99	2,12	2,05
18/12/2023	696.489	-1,98%	2,19	1,9593	2,045	1,98
15/12/2023	895.131	-7,34%	2,19	2,01	2,20	2,02
14/12/2023	1.430.415	2,83%	2,12	2,05	2,22	2,18
13/12/2023	1.065.744	8,72%	1,95	1,93	2,16	2,12
12/12/2023	251.564	1,56%	1,95	1,87	1,9573	1,95
11/12/2023	488.993	-5,42%	2,05	1,92	2,03	1,92
08/12/2023	497.722	4,64%	1,94	1,91	2,05	2,03
07/12/2023	323.174	1,04%	1,92	1,88	1,955	1,94
06/12/2023	1.019.686	3,23%	1,88	1,81	1,94	1,92
05/12/2023	882.840	-1,59%	1,90	1,84	1,95	1,86
04/12/2023	698.783	0,00%	1,86	1,805	1,955	1,89
01/12/2023	594.627	1,61%	1,84	1,785	1,91	1,89
30/11/2023	695.393	0,81%	1,81	1,825	1,975	1,86
29/11/2023	710.539	3,07%	1,81	1,78	1,87	1,845
28/11/2023	401.150	-4,35%	1,81	1,76	1,814	1,76
27/11/2023	2.481.054	-4,66%	1,83	1,83	1,90	1,84
24/11/2023	662.994	10,93%	1,83	1,74	1,95	1,9301
23/11/2023	722.089	1,15%	1,83	1,72	1,915	1,76
22/11/2023	719.227	0,00%	1,83	1,72	1,915	1,74
21/11/2023	617.814	-4,40%	1,81	1,74	1,81	1,74
20/11/2023	1.170.086	2,83%	1,81	1,795	1,99	1,82
17/11/2023	1.981.801	12,74%	1,60	1,5312	1,78	1,77
16/11/2023	2.254.068	6,80%	1,51	1,50	1,77	1,57
15/11/2023	1.435.057	-5,77%	1,57	1,46	1,61	1,47
14/11/2023	1.768.171	-3,70%	1,70	1,50	1,718	1,56
13/11/2023	861.178	-3,86%	1,66	1,55	1,66	1,62
10/11/2023	1.007.176	-6,93%	1,87	1,63	1,91	1,68
09/11/2023	1.911.136	-9,09%	2,07	1,72	2,18	1,8001
08/11/2023	1.066.897	5,60%	1,86	1,849	2,02	1,98
07/11/2023	284.500	1,35%	1,86	1,84	1,915	1,875
06/11/2023	392.690	-2,63%	1,90	1,81	1,91	1,85
03/11/2023	460.212	4,97%	1,87	1,78	1,93	1,90
02/11/2023	547.203	-3,21%	1,87	1,78	1,95	1,81
01/11/2023	758.522	2,19%	1,85	1,81	1,915	1,87
31/10/2023	854.323	9,58%	1,64	1,64	1,89	1,83
30/10/2023	279.709	3,73%	1,67	1,62	1,675	1,67
27/10/2023	445.622	-2,11%	1,67	1,59	1,6701	1,625
26/10/2023	447.529	-4,05%	1,74	1,635	1,7403	1,66
25/10/2023	331.235	-5,98%	1,83	1,72	1,83	1,73
24/10/2023	505.371	8,88%	1,74	1,6801	1,87	1,84
23/10/2023	316.193	-2,87%	1,74	1,6801	1,752	1,69
20/10/2023	464.395	0,58%	1,74	1,70	1,80	1,74
19/10/2023	455.437	-2,26%	1,78	1,68	1,79	1,73
18/10/2023	546.763	-5,38%	1,89	1,77	1,8695	1,76
17/10/2023	425.068	-2,11%	1,89	1,84	1,95	1,86
16/10/2023	1.278.500	20,25%	1,60	1,7201	1,905	1,90
13/10/2023	314.613	0,00%	1,60	1,57	1,635	1,58
12/10/2023	342.302	-4,24%	1,65	1,5512	1,65	1,58
11/10/2023	282.381	-3,51%	1,74	1,62	1,75	1,65
10/10/2023	439.100	1,18%	1,69	1,69	1,77	1,71
09/10/2023	352.922	-3,43%	1,72	1,66	1,745	1,69
06/10/2023	577.388	3,55%	1,68	1,63	1,77	1,75
05/10/2023	460.729	0,60%	1,66	1,64	1,73	1,69
04/10/2023	512.831	2,44%	1,66	1,62	1,69	1,68
03/10/2023	1.246.931	-6,29%	1,74	1,585	1,74	1,64
02/10/2023	723.980	-5,91%	1,93	1,73	1,8401	1,75
29/09/2023	500.001	-1,06%	1,93	1,845	1,92	1,86
28/09/2023	357.342	-1,05%	1,93	1,855	1,93	1,88
27/09/2023	558.954	4,40%	1,81	1,82	1,91	1,90
26/09/2023	522.530	-1,09%	1,81	1,81	1,9201	1,82
25/09/2023	508.833	2,22%	1,78	1,731	1,84	1,84
22/09/2023	746.068	-2,70%	1,87	1,78	1,88	1,80
21/09/2023	589.836	-2,63%	1,87	1,8104	1,90	1,85