Xeris BioPharma Holdings Inc (XERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	787.722	-2,12%	2,39	2,29	2,41	2,31
02/05/2023	752.556	-3,28%	2,42	2,29	2,45	2,36
01/05/2023	954.176	7,97%	2,25	2,205	2,50	2,44
28/04/2023	376.981	5,61%	2,15	2,12	2,29	2,26
27/04/2023	361.672	-1,38%	2,18	2,10	2,22	2,14
26/04/2023	465.563	-1,81%	2,22	2,17	2,24	2,17
25/04/2023	475.351	-3,49%	2,27	2,19	2,37	2,21
24/04/2023	809.505	-0,87%	2,31	2,1452	2,38	2,29
21/04/2023	760.177	5,96%	2,15	2,15	2,34	2,31
20/04/2023	440.052	-2,68%	2,20	2,16	2,25	2,18
19/04/2023	355.902	-3,45%	2,31	2,18	2,31	2,24
18/04/2023	799.749	-2,11%	2,38	2,27	2,42	2,32
17/04/2023	1.815.261	9,22%	2,18	2,13	2,4199	2,37
14/04/2023	579.099	-0,46%	2,22	2,08	2,23	2,17
13/04/2023	1.565.514	9,55%	1,99	1,98	2,23	2,18
12/04/2023	2.017.813	-3,38%	2,08	1,9701	2,11	2,00
11/04/2023	645.196	6,70%	1,95	1,94	2,11	2,07
10/04/2023	722.754	2,65%	1,88	1,77	1,99	1,94
06/04/2023	460.863	0,00%	1,83	1,79	1,93	1,89
05/04/2023	870.545	-4,12%	1,92	1,84	2,0406	1,86
04/04/2023	1.302.152	6,59%	1,83	1,79	1,94	1,94
03/04/2023	1.790.971	11,66%	1,64	1,64	1,83	1,82
31/03/2023	1.737.172	11,64%	1,45	1,44	1,70	1,63
30/03/2023	1.351.203	12,12%	1,42	1,36	1,49	1,48
29/03/2023	164.009	-1,50%	1,33	1,31	1,35	1,31
28/03/2023	481.855	4,72%	1,26	1,26	1,35	1,33
27/03/2023	181.274	-0,78%	1,30	1,26	1,31	1,27
24/03/2023	587.617	0,00%	1,28	1,25	1,30	1,28
23/03/2023	440.955	-3,03%	1,32	1,26	1,35	1,28
22/03/2023	403.994	-1,49%	1,35	1,30	1,35	1,32
21/03/2023	364.769	3,88%	1,29	1,2814	1,36	1,34
20/03/2023	569.159	-4,44%	1,34	1,26	1,34	1,29
17/03/2023	778.668	3,85%	1,29	1,28	1,38	1,35
16/03/2023	264.888	0,00%	1,30	1,27	1,32	1,30
15/03/2023	322.122	0,00%	1,29	1,25	1,305	1,30
14/03/2023	743.409	7,44%	1,26	1,25	1,36	1,30
13/03/2023	406.818	0,00%	1,19	1,18	1,25	1,21
10/03/2023	1.148.238	-3,20%	1,24	1,13	1,255	1,21
09/03/2023	1.128.901	-7,41%	1,36	1,24	1,38	1,25
08/03/2023	1.165.809	-11,77%	1,51	1,32	1,52	1,35
07/03/2023	817.886	5,52%	1,43	1,41	1,56	1,53
06/03/2023	469.733	0,00%	1,38	1,35	1,4788	1,45
03/03/2023	744.355	6,77%	1,33	1,325	1,49	1,42
02/03/2023	1.656.442	-6,34%	1,42	1,33	1,435	1,33
01/03/2023	1.014.781	2,90%	1,36	1,35	1,45	1,42
28/02/2023	1.227.945	7,81%	1,29	1,29	1,40	1,38
27/02/2023	473.728	2,40%	1,26	1,25	1,30	1,28
24/02/2023	591.005	1,63%	1,22	1,20	1,265	1,25
23/02/2023	254.997	-1,60%	1,24	1,21	1,25	1,23
22/02/2023	425.119	0,00%	1,26	1,23	1,27	1,25
21/02/2023	902.304	-10,07%	1,42	1,25	1,429	1,25
20/02/2023	1.762.427	9,45%	1,29	1,25	1,41	1,39
17/02/2023	1.762.427	9,45%	1,29	1,25	1,41	1,39
16/02/2023	707.692	0,79%	1,25	1,20	1,28	1,27
15/02/2023	619.431	8,62%	1,16	1,15	1,27	1,26
14/02/2023	200.026	-1,70%	1,19	1,16	1,20	1,16
13/02/2023	287.904	3,51%	1,13	1,13	1,195	1,18
10/02/2023	212.315	0,89%	1,13	1,11	1,15	1,14
09/02/2023	345.814	-0,88%	1,17	1,13	1,17	1,13
08/02/2023	231.923	-1,72%	1,16	1,135	1,175	1,14
07/02/2023	306.608	-1,70%	1,18	1,13	1,185	1,16
06/02/2023	270.656	0,00%	1,20	1,165	1,20	1,18
03/02/2023	439.587	-4,76%	1,23	1,17	1,26	1,20
02/02/2023	388.543	3,28%	1,25	1,22	1,2799	1,26
01/02/2023	357.033	-1,61%	1,23	1,19	1,26	1,22
31/01/2023	278.614	1,64%	1,23	1,2211	1,265	1,24
30/01/2023	571.347	-3,18%	1,29	1,22	1,31	1,22
27/01/2023	380.270	3,28%	1,20	1,20	1,29	1,26
26/01/2023	375.028	3,39%	1,17	1,17	1,23	1,22
25/01/2023	333.133	-2,48%	1,19	1,16	1,20	1,18
24/01/2023	398.738	-2,42%	1,23	1,20	1,25	1,21
23/01/2023	456.411	1,64%	1,22	1,18	1,25	1,24
20/01/2023	538.881	5,98%	1,19	1,15	1,22	1,24
19/01/2023	362.424	-2,50%	1,20	1,155	1,21	1,17
18/01/2023	546.205	-4,00%	1,28	1,18	1,28	1,20
17/01/2023	550.560	-2,34%	1,28	1,21	1,28	1,25
16/01/2023	1.456.140	12,17%	1,16	1,15	1,29	1,29
13/01/2023	1.456.140	12,17%	1,16	1,15	1,29	1,29
12/01/2023	1.251.005	7,48%	1,07	1,07	1,18	1,15
11/01/2023	570.141	-0,93%	1,08	1,06	1,085	1,07
10/01/2023	557.424	-0,91%	1,10	1,065	1,13	1,09
09/01/2023	2.179.408	4,76%	1,09	1,07	1,2093	1,10
06/01/2023	1.620.139	1,94%	1,04	1,02	1,06	1,05
05/01/2023	1.424.950	-0,96%	1,09	0,9701	1,09	1,03
04/01/2023	1.552.887	-7,14%	1,09	1,02	1,0998	1,04
03/01/2023	1.071.323	-15,79%	1,27	1,11	1,31	1,12
02/01/2023	466.637	6,40%	1,22	1,205	1,34	1,33
30/12/2022	466.637	6,40%	1,22	1,205	1,34	1,33
29/12/2022	506.058	9,65%	1,15	1,145	1,26	1,25
28/12/2022	458.266	-2,56%	1,16	1,14	1,20	1,14
27/12/2022	597.003	-7,14%	1,25	1,15	1,2525	1,17
23/12/2022	120.372	-0,19%	1,26	1,24	1,27	1,2576
22/12/2022	326.752	-3,08%	1,31	1,24	1,32	1,26
21/12/2022	303.618	1,56%	1,27	1,27	1,32	1,30
20/12/2022	355.404	0,79%	1,25	1,25	1,32	1,28
19/12/2022	309.605	-1,55%	1,30	1,25	1,32	1,27
16/12/2022	723.547	-3,73%	1,31	1,26	1,33	1,29
15/12/2022	251.965	-3,62%	1,38	1,32	1,38	1,33
14/12/2022	233.590	-2,13%	1,41	1,37	1,41	1,38
13/12/2022	415.269	1,44%	1,41	1,385	1,4881	1,41