Xeris BioPharma Holdings Inc (XERS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	212.316	-4,14%	1,43	1,38	1,46	1,39
09/12/2022	174.863	-0,69%	1,44	1,43	1,50	1,45
08/12/2022	191.159	2,82%	1,43	1,38	1,46	1,46
07/12/2022	192.901	-4,70%	1,44	1,41	1,475	1,42
06/12/2022	772.747	-2,63%	1,51	1,48	1,53	1,48
05/12/2022	903.865	-2,56%	1,53	1,52	1,56	1,52
02/12/2022	1.321.135	0,65%	1,51	1,51	1,57	1,56
01/12/2022	1.216.301	4,73%	1,40	1,51	1,58	1,55
30/11/2022	1.518.003	6,38%	1,40	1,3999	1,50	1,50
29/11/2022	875.908	0,71%	1,39	1,39	1,44	1,41
28/11/2022	1.006.830	0,54%	1,40	1,3921	1,44	1,4075
25/11/2022	729.976	1,52%	1,34	1,315	1,42	1,34
24/11/2022	4.157.902	3,54%	1,30	1,28	1,42	1,315
23/11/2022	4.157.902	3,54%	1,30	1,28	1,42	1,315
22/11/2022	1.021.974	-2,31%	1,30	1,25	1,31	1,27
21/11/2022	760.476	-1,52%	1,44	1,26	1,32	1,30
18/11/2022	1.155.125	3,94%	1,44	1,28	1,35	1,32
17/11/2022	1.678.073	-5,22%	1,44	1,25	1,34	1,27
16/11/2022	1.510.894	-4,29%	1,44	1,325	1,40	1,34
15/11/2022	1.436.434	-2,11%	1,44	1,38	1,475	1,39
14/11/2022	425.342	-5,03%	1,49	1,41	1,50	1,415
11/11/2022	531.959	-2,63%	1,52	1,47	1,52	1,48
10/11/2022	409.403	1,35%	1,55	1,46	1,575	1,50
09/11/2022	580.760	-2,61%	1,55	1,48	1,61	1,49
08/11/2022	251.450	-2,61%	1,55	1,48	1,54	1,49
07/11/2022	214.182	-0,33%	1,51	1,51	1,56	1,525
04/11/2022	258.046	0,65%	1,58	1,50	1,555	1,54
03/11/2022	176.812	-0,65%	1,58	1,5009	1,565	1,53
02/11/2022	292.684	-1,91%	1,58	1,54	1,615	1,54
01/11/2022	260.689	-0,63%	1,58	1,58	1,62	1,59
31/10/2022	230.134	-3,03%	1,58	1,60	1,66	1,60
28/10/2022	343.225	0,61%	1,58	1,58	1,70	1,65
27/10/2022	273.514	-0,63%	1,63	1,57	1,65	1,59
26/10/2022	354.630	4,49%	1,28	1,57	1,64	1,63
25/10/2022	325.686	6,12%	1,28	1,4593	1,57	1,56
24/10/2022	548.535	5,76%	1,28	1,32	1,4791	1,47
21/10/2022	693.563	6,64%	1,28	1,25	1,365	1,365
20/10/2022	1.307.906	1,95%	1,26	1,2401	1,41	1,305
19/10/2022	583.025	-5,39%	1,25	1,21	1,32	1,23
18/10/2022	471.560	6,50%	1,25	1,245	1,365	1,31
17/10/2022	670.877	0,82%	1,25	1,19	1,285	1,23
14/10/2022	992.619	-9,42%	1,31	1,1985	1,3601	1,25
13/10/2022	676.447	-0,76%	1,42	1,2599	1,42	1,31
12/10/2022	736.193	-9,72%	1,42	1,28	1,4422	1,30
11/10/2022	1.077.952	-2,04%	1,42	1,34	1,515	1,44
10/10/2022	1.290.707	-6,04%	1,52	1,31	1,54	1,40
07/10/2022	589.944	-1,27%	1,56	1,48	1,61	1,55
06/10/2022	2.991.452	-1,86%	1,59	1,47	1,635	1,58
05/10/2022	220.299	0,00%	1,58	1,58	1,62	1,61
04/10/2022	330.026	2,56%	1,57	1,555	1,6099	1,60
03/10/2022	186.973	0,00%	1,57	1,53	1,57	1,56
30/09/2022	291.969	-1,89%	1,57	1,55	1,645	1,56
29/09/2022	169.398	0,63%	1,57	1,54	1,61	1,59
28/09/2022	160.656	3,95%	1,51	1,53	1,605	1,58
27/09/2022	176.531	-3,19%	1,51	1,51	1,60	1,52
26/09/2022	184.351	1,95%	1,51	1,51	1,57	1,57
23/09/2022	317.936	-0,64%	1,55	1,49	1,55	1,55
22/09/2022	360.410	-3,11%	1,59	1,56	1,62	1,56
21/09/2022	285.213	-3,59%	1,70	1,59	1,66	1,61
20/09/2022	2.266.760	-2,89%	1,70	1,66	1,72	1,68
19/09/2022	238.100	-1,71%	1,76	1,71	1,75	1,73
16/09/2022	730.110	-1,68%	1,74	1,66	1,80	1,76
15/09/2022	253.825	-0,56%	1,80	1,765	1,84	1,79
14/09/2022	207.573	0,56%	1,80	1,76	1,83	1,80
13/09/2022	216.025	-2,19%	1,74	1,74	1,83	1,79
12/09/2022	213.457	0,55%	1,76	1,78	1,84	1,83
09/09/2022	364.039	1,12%	1,76	1,74	1,845	1,81
08/09/2022	325.061	0,00%	1,76	1,745	1,81	1,79
07/09/2022	380.697	2,29%	1,76	1,725	1,81	1,79
06/09/2022	296.865	-1,69%	1,73	1,73	1,81	1,75
05/09/2022	287.913	3,49%	1,73	1,69	1,80	1,78
02/09/2022	287.913	3,49%	1,73	1,69	1,80	1,78
01/09/2022	189.173	2,99%	1,66	1,6292	1,73	1,72
31/08/2022	182.606	3,73%	1,60	1,60	1,68	1,67
30/08/2022	368.381	-4,17%	1,68	1,61	1,70	1,61
29/08/2022	307.352	3,07%	1,62	1,595	1,69	1,68
26/08/2022	213.722	-5,23%	1,71	1,62	1,71	1,63
25/08/2022	168.374	0,00%	1,74	1,69	1,75	1,72
24/08/2022	200.236	2,08%	1,70	1,6782	1,74	1,715
23/08/2022	267.971	1,82%	1,65	1,65	1,72	1,68
22/08/2022	373.606	-2,27%	1,85	1,65	1,77	1,72
19/08/2022	222.249	-5,38%	1,85	1,76	1,8595	1,76
18/08/2022	301.375	0,00%	1,85	1,78	1,87	1,85
17/08/2022	256.916	-1,07%	1,85	1,81	1,89	1,85
16/08/2022	320.110	-1,06%	1,86	1,815	1,91	1,87
15/08/2022	365.416	1,07%	1,84	1,81	1,93	1,89
12/08/2022	522.634	2,75%	1,86	1,823	1,94	1,87
11/08/2022	637.775	-5,70%	1,73	1,79	1,99	1,82
10/08/2022	966.733	13,53%	1,73	1,68	1,96	1,93
09/08/2022	759.884	-8,11%	1,81	1,6889	1,84	1,70
08/08/2022	880.049	10,78%	1,66	1,66	1,87	1,85
05/08/2022	491.571	4,38%	1,58	1,57	1,69	1,67
04/08/2022	406.847	1,91%	1,58	1,5609	1,64	1,60
03/08/2022	342.504	-1,26%	1,60	1,57	1,65	1,57
02/08/2022	406.087	5,30%	1,52	1,53	1,60	1,59
01/08/2022	550.671	6,34%	1,42	1,42	1,60	1,51
29/07/2022	306.881	-0,70%	1,44	1,40	1,48	1,42
28/07/2022	464.190	-1,38%	1,44	1,40	1,4941	1,43
27/07/2022	375.930	2,11%	1,43	1,405	1,46	1,45
26/07/2022	424.185	-3,06%	1,45	1,40	1,48	1,425