Xeris BioPharma Holdings Inc (XERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	510.850	-3,06%	1,96	1,8906	1,99	1,90
19/09/2023	589.128	-1,51%	2,00	1,96	2,029	1,96
18/09/2023	557.791	-0,50%	2,00	1,975	2,03	1,99
15/09/2023	894.834	-3,85%	2,09	1,97	2,10	2,00
14/09/2023	690.273	0,00%	2,09	2,06	2,125	2,08
13/09/2023	829.811	1,96%	2,01	1,965	2,175	2,08
12/09/2023	990.670	-2,86%	2,08	1,965	2,10	2,04
11/09/2023	676.713	0,00%	2,15	2,05	2,15	2,10
08/09/2023	450.067	-1,87%	2,35	2,09	2,15	2,10
07/09/2023	575.058	-1,84%	2,35	2,115	2,22	2,14
06/09/2023	547.538	-1,80%	2,35	2,18	2,2105	2,18
05/09/2023	786.339	-6,33%	2,35	2,19	2,37	2,22
04/09/2023	696.290	4,41%	2,30	2,30	2,4698	2,37
01/09/2023	696.290	4,41%	2,30	2,30	2,4698	2,37
31/08/2023	238.603	-0,87%	2,29	2,27	2,35	2,27
30/08/2023	356.349	-1,72%	2,26	2,27	2,335	2,29
29/08/2023	361.640	2,64%	2,26	2,26	2,38	2,33
28/08/2023	665.984	5,58%	2,19	2,19	2,30	2,27
25/08/2023	392.007	-0,46%	2,14	2,13	2,195	2,15
24/08/2023	612.225	-3,57%	2,31	2,14	2,24	2,16
23/08/2023	350.677	-2,18%	2,31	2,23	2,35	2,24
22/08/2023	566.429	-4,18%	2,38	2,25	2,3906	2,29
21/08/2023	466.717	0,00%	2,10	2,31	2,4253	2,39
18/08/2023	847.218	12,97%	2,10	2,075	2,42	2,395
17/08/2023	520.988	-2,30%	2,20	2,11	2,20	2,12
16/08/2023	453.939	-2,69%	2,23	2,16	2,295	2,17
15/08/2023	521.018	-0,89%	2,25	2,185	2,265	2,23
14/08/2023	1.242.634	-1,32%	2,27	2,13	2,32	2,25
11/08/2023	540.513	-2,15%	2,34	2,25	2,4084	2,28
10/08/2023	752.500	-0,85%	2,38	2,325	2,475	2,33
09/08/2023	1.076.024	-9,30%	2,57	2,33	2,63	2,34
08/08/2023	1.141.986	3,61%	2,42	2,26	2,78	2,58
07/08/2023	498.444	-5,68%	2,65	2,48	2,65	2,49
04/08/2023	204.405	-0,75%	2,69	2,63	2,70	2,64
03/08/2023	367.168	3,10%	2,55	2,55	2,705	2,66
02/08/2023	450.399	-4,09%	2,64	2,56	2,67	2,58
01/08/2023	366.073	3,07%	2,63	2,555	2,70	2,69
31/07/2023	2.321.821	3,16%	2,53	2,5157	2,64	2,61
28/07/2023	719.768	9,11%	2,36	2,355	2,545	2,5422
27/07/2023	741.733	1,64%	2,50	2,30	2,4901	2,48
26/07/2023	480.646	1,25%	2,50	2,36	2,45	2,44
25/07/2023	437.948	-4,37%	2,50	2,40	2,52	2,41
24/07/2023	366.405	-1,18%	2,54	2,49	2,585	2,52
21/07/2023	331.048	-1,16%	2,58	2,53	2,645	2,55
20/07/2023	433.274	-2,64%	2,66	2,56	2,715	2,58
19/07/2023	622.036	-0,38%	2,66	2,61	2,75	2,65
18/07/2023	443.273	3,10%	2,59	2,5638	2,715	2,66
17/07/2023	286.261	1,58%	2,57	2,52	2,62	2,58
14/07/2023	436.907	0,00%	2,60	2,52	2,615	2,54
13/07/2023	723.851	5,83%	2,40	2,40	2,59	2,54
12/07/2023	564.843	-0,83%	2,42	2,38	2,47	2,40
11/07/2023	536.718	-1,22%	2,42	2,3836	2,48	2,42
10/07/2023	809.383	3,81%	2,42	2,34	2,48	2,45
07/07/2023	819.576	-2,08%	2,42	2,3227	2,50	2,36
06/07/2023	627.594	-4,74%	2,50	2,37	2,515	2,41
05/07/2023	415.207	-0,78%	2,53	2,48	2,59	2,53
04/07/2023	387.859	-1,91%	2,60	2,495	2,62	2,57
03/07/2023	378.487	-2,29%	2,60	2,495	2,62	2,56
30/06/2023	1.130.648	11,28%	2,36	2,36	2,6495	2,615
29/06/2023	1.799.196	-10,99%	2,62	2,30	2,65	2,35
28/06/2023	746.533	0,00%	2,67	2,59	2,72	2,64
27/06/2023	1.126.158	1,15%	2,65	2,51	2,72	2,64
26/06/2023	1.138.696	-10,92%	2,90	2,60	2,93	2,61
23/06/2023	1.563.486	0,68%	2,90	2,87	2,9985	2,98
22/06/2023	610.915	-0,67%	3,00	2,95	3,025	2,96
21/06/2023	1.805.559	3,83%	2,86	2,84	3,07	2,98
20/06/2023	497.688	3,61%	2,74	2,70	2,89	2,87
19/06/2023	1.461.579	2,21%	2,74	2,65	2,82	2,77
16/06/2023	1.461.579	2,21%	2,74	2,65	2,82	2,77
15/06/2023	431.887	-0,37%	2,72	2,66	2,75	2,71
14/06/2023	563.765	-3,55%	2,85	2,70	2,85	2,72
13/06/2023	368.530	0,54%	2,83	2,80	2,895	2,82
12/06/2023	390.986	-0,88%	2,97	2,76	2,8675	2,805
09/06/2023	363.972	-4,07%	2,97	2,83	2,97	2,83
08/06/2023	862.202	1,72%	2,91	2,87	3,01	2,95
07/06/2023	559.250	-1,70%	2,94	2,825	2,99	2,90
06/06/2023	466.525	3,87%	2,81	2,81	2,985	2,95
05/06/2023	428.291	1,06%	2,80	2,76	2,8699	2,85
02/06/2023	485.813	7,63%	2,65	2,63	2,82	2,82
01/06/2023	487.242	2,34%	2,56	2,52	2,655	2,62
31/05/2023	624.648	-2,65%	2,64	2,54	2,67	2,56
30/05/2023	624.648	-2,65%	2,64	2,54	2,67	2,57
29/05/2023	804.873	-7,04%	2,81	2,625	2,85	2,64
26/05/2023	804.873	-7,04%	2,81	2,625	2,85	2,64
25/05/2023	570.963	-1,05%	2,75	2,74	2,88	2,84
24/05/2023	430.553	2,87%	2,75	2,725	2,92	2,87
23/05/2023	514.241	-5,42%	2,94	2,77	2,94	2,79
22/05/2023	727.645	1,72%	2,92	2,89	2,998	2,95
19/05/2023	544.187	3,20%	2,84	2,81	2,925	2,90
18/05/2023	419.865	0,36%	2,80	2,74	2,8773	2,81
17/05/2023	562.790	-1,75%	2,85	2,7275	2,86	2,80
16/05/2023	388.236	0,35%	2,78	2,78	2,87	2,85
15/05/2023	843.406	-2,07%	2,89	2,71	2,92	2,84
12/05/2023	884.860	-0,69%	2,98	2,875	3,0289	2,90
11/05/2023	1.183.130	-0,34%	2,94	2,865	3,00	2,92
10/05/2023	1.594.897	7,33%	2,73	2,718	2,95	2,93
09/05/2023	1.787.219	13,75%	2,45	2,35	2,73	2,73
08/05/2023	425.142	0,00%	2,45	2,34	2,45	2,40
05/05/2023	636.651	3,90%	2,33	2,28	2,44	2,40
04/05/2023	1.374.354	0,00%	2,30	2,20	2,34	2,31