Xeris BioPharma Holdings Inc (XERS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
403.934 |
1,45%
|
7,00
|
6,93
|
7,07
|
7,01
|
| 05/02/2026 |
415.322 |
-2,40%
|
7,01
|
6,845
|
7,20
|
6,91
|
| 04/02/2026 |
488.687 |
-3,54%
|
7,40
|
6,975
|
7,40
|
7,08
|
| 03/02/2026 |
422.945 |
-0,27%
|
7,37
|
7,265
|
7,55
|
7,34
|
| 02/02/2026 |
507.646 |
0,00%
|
7,27
|
7,23
|
7,585
|
7,36
|
| 30/01/2026 |
654.589 |
1,66%
|
7,30
|
7,22
|
7,44
|
7,36
|
| 29/01/2026 |
457.923 |
1,12%
|
7,15
|
7,045
|
7,325
|
7,24
|
| 28/01/2026 |
490.416 |
-4,66%
|
7,46
|
7,14
|
7,49
|
7,16
|
| 27/01/2026 |
431.841 |
0,40%
|
7,51
|
7,39
|
7,62
|
7,51
|
| 26/01/2026 |
415.612 |
0,54%
|
7,42
|
7,37
|
7,55
|
7,48
|
| 23/01/2026 |
485.952 |
-2,23%
|
7,60
|
7,43
|
7,62
|
7,44
|
| 22/01/2026 |
480.949 |
-0,13%
|
7,70
|
7,53
|
7,80
|
7,61
|
| 21/01/2026 |
564.817 |
0,13%
|
7,58
|
7,47
|
7,705
|
7,62
|
| 20/01/2026 |
528.849 |
1,20%
|
7,41
|
7,29
|
7,69
|
7,61
|
| 16/01/2026 |
497.499 |
1,48%
|
7,44
|
7,38
|
7,61
|
7,52
|
| 15/01/2026 |
620.166 |
-2,24%
|
7,56
|
7,365
|
7,60
|
7,41
|
| 14/01/2026 |
451.455 |
-1,69%
|
7,63
|
7,51
|
7,675
|
7,58
|
| 13/01/2026 |
655.441 |
-2,03%
|
7,86
|
7,53
|
7,89
|
7,71
|
| 12/01/2026 |
486.568 |
-0,76%
|
7,87
|
7,70
|
7,96
|
7,87
|
| 09/01/2026 |
719.246 |
-2,46%
|
8,24
|
7,81
|
8,25
|
7,93
|
| 08/01/2026 |
1.224.253 |
12,76%
|
7,62
|
7,57
|
8,40
|
8,13
|
| 07/01/2026 |
549.823 |
3,59%
|
7,02
|
6,97
|
7,365
|
7,21
|
| 06/01/2026 |
602.315 |
-1,83%
|
7,09
|
6,925
|
7,24
|
6,96
|
| 20/11/2025 |
516.516 |
-3,53%
|
7,25
|
6,81
|
7,26
|
6,84
|
| 19/11/2025 |
543.412 |
0,14%
|
7,08
|
7,03
|
7,25
|
7,09
|
| 18/11/2025 |
628.992 |
-2,48%
|
7,18
|
7,00
|
7,26
|
7,08
|
| 17/11/2025 |
779.349 |
1,11%
|
7,18
|
7,15
|
7,495
|
7,26
|
| 14/11/2025 |
1.010.675 |
-1,10%
|
7,12
|
7,01
|
7,32
|
7,18
|
| 13/11/2025 |
756.821 |
-4,35%
|
7,60
|
7,26
|
7,74
|
7,26
|
| 12/11/2025 |
758.365 |
2,02%
|
7,53
|
7,43
|
7,855
|
7,59
|
| 11/11/2025 |
1.134.596 |
-3,63%
|
7,73
|
7,265
|
7,74
|
7,44
|
| 10/11/2025 |
985.357 |
3,90%
|
7,59
|
7,22
|
7,75
|
7,72
|
| 07/11/2025 |
1.444.404 |
-3,63%
|
7,53
|
7,18
|
7,86
|
7,43
|
| 06/11/2025 |
2.877.183 |
-21,88%
|
8,40
|
7,00
|
8,875
|
7,71
|
| 05/11/2025 |
1.013.808 |
-0,30%
|
9,90
|
9,735
|
10,075
|
9,87
|
| 04/11/2025 |
660.659 |
0,00%
|
9,58
|
9,58
|
10,01
|
9,90
|
| 03/11/2025 |
558.018 |
2,06%
|
9,69
|
9,535
|
9,935
|
9,90
|
| 31/10/2025 |
709.367 |
-0,10%
|
9,76
|
9,60
|
9,96
|
9,70
|
| 30/10/2025 |
483.669 |
0,94%
|
9,63
|
9,57
|
9,84
|
9,71
|
| 29/10/2025 |
1.028.900 |
4,23%
|
9,44
|
9,35
|
10,025
|
9,62
|
| 28/10/2025 |
348.095 |
-0,86%
|
9,33
|
9,16
|
9,355
|
9,23
|
| 27/10/2025 |
384.764 |
1,09%
|
9,21
|
9,12
|
9,38
|
9,31
|
| 24/10/2025 |
528.982 |
0,88%
|
9,29
|
9,165
|
9,485
|
9,21
|
| 23/10/2025 |
471.580 |
0,66%
|
9,09
|
9,05
|
9,40
|
9,13
|
| 22/10/2025 |
620.131 |
-0,11%
|
9,07
|
8,99
|
9,31
|
9,07
|
