Emergent BioSolutions Inc (EBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
32.202 |
1,86%
|
8,0158
|
8,01
|
8,215
|
8,03
|
| 24/04/2026 |
186.941 |
-0,74%
|
8,4194
|
7,97
|
8,4194
|
8,03
|
| 23/04/2026 |
142.717 |
-2,41%
|
8,30
|
8,00
|
8,32
|
8,09
|
| 22/04/2026 |
189.416 |
3,63%
|
8,11
|
8,10
|
8,32
|
8,29
|
| 21/04/2026 |
275.933 |
-4,19%
|
8,40
|
7,96
|
8,49
|
8,00
|
| 20/04/2026 |
247.426 |
-5,22%
|
8,9874
|
8,33
|
8,9874
|
8,35
|
| 17/04/2026 |
271.494 |
2,20%
|
8,7284
|
8,70
|
9,02
|
8,81
|
| 16/04/2026 |
247.622 |
-0,23%
|
8,7397
|
8,4365
|
8,7951
|
8,62
|
| 15/04/2026 |
218.253 |
0,00%
|
8,62
|
8,60
|
8,77
|
8,66
|
| 14/04/2026 |
440.966 |
5,10%
|
8,26
|
8,26
|
8,84
|
8,66
|
| 13/04/2026 |
290.036 |
3,52%
|
7,91
|
7,85
|
8,25
|
8,24
|
| 10/04/2026 |
254.815 |
-5,80%
|
8,531
|
7,93
|
8,531
|
7,96
|
| 09/04/2026 |
190.795 |
0,71%
|
8,39
|
8,26
|
8,535
|
8,45
|
| 08/04/2026 |
287.600 |
6,88%
|
8,20
|
8,1116
|
8,39
|
8,39
|
| 07/04/2026 |
660.755 |
-3,09%
|
8,15
|
7,74
|
8,15
|
7,85
|
| 06/04/2026 |
238.983 |
-1,58%
|
8,28
|
8,09
|
8,3209
|
8,10
|
| 02/04/2026 |
390.517 |
-1,79%
|
8,38
|
8,065
|
8,38
|
8,23
|
| 01/04/2026 |
455.592 |
0,96%
|
8,38
|
8,35
|
8,54
|
8,38
|
| 31/03/2026 |
321.730 |
3,11%
|
8,05
|
8,05
|
8,34
|
8,30
|
| 30/03/2026 |
465.445 |
1,64%
|
8,04
|
7,94
|
8,17
|
8,05
|
| 27/03/2026 |
292.340 |
-1,67%
|
8,30
|
7,90
|
8,30
|
7,93
|
| 26/03/2026 |
435.868 |
-1,46%
|
8,29
|
8,01
|
8,43
|
8,08
|
| 25/03/2026 |
356.368 |
2,50%
|
8,0715
|
8,0715
|
8,46
|
8,21
|
| 24/03/2026 |
313.263 |
-0,50%
|
8,02
|
7,87
|
8,09
|
8,01
|
| 23/03/2026 |
377.726 |
-1,83%
|
8,50
|
7,93
|
8,50
|
8,05
|
| 20/03/2026 |
269.767 |
1,11%
|
8,14
|
7,97
|
8,23
|
8,19
|
| 19/03/2026 |
324.297 |
1,00%
|
7,89
|
7,88
|
8,21
|
8,08
|
| 18/03/2026 |
215.483 |
-1,24%
|
8,02
|
7,98
|
8,11
|
8,00
|
| 17/03/2026 |
348.049 |
-3,00%
|
8,19
|
8,08
|
8,42
|
8,08
|
| 16/03/2026 |
212.579 |
3,22%
|
8,21
|
8,17
|
8,39
|
8,33
|
| 13/03/2026 |
307.115 |
-0,74%
|
8,14
|
8,01
|
8,44
|
8,07
|
| 12/03/2026 |
365.879 |
-0,61%
|
8,08
|
8,01
|
8,28
|
8,13
|
| 11/03/2026 |
224.774 |
-2,50%
|
8,40
|
8,16
|
8,44
|
8,18
|
| 10/03/2026 |
381.494 |
0,48%
|
8,345
|
8,345
|
8,59
|
8,39
|
| 09/03/2026 |
402.765 |
0,91%
|
8,13
|
7,97
|
8,44
|
8,35
|
| 06/03/2026 |
402.704 |
-2,01%
|
8,29
|
8,13
|
8,50
|
8,29
|
| 05/03/2026 |
849.112 |
-3,82%
|
8,7004
|
8,34
|
8,745
|
8,44
|
| 04/03/2026 |
874.591 |
-1,68%
|
8,92
|
8,665
|
9,025
|
8,77
|
| 03/03/2026 |
772.833 |
-0,78%
|
8,4235
|
8,4235
|
9,055
|
8,92
|
| 02/03/2026 |
1.097.332 |
10,31%
|
8,13
|
7,815
|
9,18
|
8,99
|
| 27/02/2026 |
2.185.184 |
-26,76%
|
8,19
|
8,025
|
9,50
|
8,15
|
| 26/02/2026 |
579.973 |
0,82%
|
11,12
|
10,96
|
11,46
|
11,10
|
| 25/02/2026 |
580.928 |
0,46%
|
11,25
|
10,855
|
11,28
|
11,01
|
| 24/02/2026 |
573.795 |
0,09%
|
11,03
|
10,74
|
11,21
|
10,96
|
| 23/02/2026 |
220.436 |
0,18%
|
10,78
|
10,65
|
11,15
|
10,95
|
| 20/02/2026 |
252.648 |
-0,55%
|
10,95
|
10,71
|
11,21
|
10,93
|
| 19/02/2026 |
236.736 |
1,95%
|
10,78
|
10,59
|
11,09
|
10,99
|
| 18/02/2026 |
185.996 |
0,75%
|
10,77
|
10,65
|
10,95
|
10,78
|
| 17/02/2026 |
135.218 |
-1,20%
|
10,83
|
10,65
|
11,075
|
10,70
|
| 13/02/2026 |
295.841 |
-0,18%
|
10,80
|
10,74
|
11,235
|
10,83
|
| 12/02/2026 |
155.541 |
-1,63%
|
11,03
|
10,6701
|
11,20
|
10,85
|
| 11/02/2026 |
247.618 |
-0,27%
|
11,14
|
10,66
|
11,26
|
11,03
|
| 10/02/2026 |
232.481 |
0,09%
|
11,03
|
10,94
|
11,45
|
11,04
|
| 09/02/2026 |
236.732 |
2,41%
|
10,94
|
10,50
|
11,08
|
11,03
|
| 06/02/2026 |
399.240 |
3,61%
|
10,98
|
10,41
|
10,98
|
10,77
|
| 05/02/2026 |
375.263 |
-7,63%
|
11,20
|
10,49
|
11,66
|
10,54
|
| 04/02/2026 |
335.348 |
-1,13%
|
11,2094
|
11,2094
|
11,7958
|
11,41
|
| 03/02/2026 |
300.167 |
-1,45%
|
11,69
|
11,36
|
11,96
|
11,54
|
| 02/02/2026 |
187.612 |
3,26%
|
11,30
|
11,25
|
11,85
|
11,71
|
| 30/01/2026 |
241.608 |
-4,71%
|
11,63
|
11,295
|
12,05
|
11,34
|
| 29/01/2026 |
248.176 |
1,54%
|
11,71
|
11,5685
|
12,13
|
11,90
|
| 28/01/2026 |
213.703 |
-4,17%
|
12,29
|
11,57
|
12,305
|
11,71
|
| 27/01/2026 |
219.054 |
2,60%
|
11,80
|
11,80
|
12,255
|
12,22
|
| 26/01/2026 |
174.104 |
-0,38%
|
11,94
|
11,80
|
12,10
|
11,91
|
| 23/01/2026 |
229.338 |
-1,16%
|
12,08
|
11,78
|
12,425
|
11,95
|
| 22/01/2026 |
525.516 |
5,13%
|
11,70
|
11,53
|
12,58
|
12,09
|
| 21/01/2026 |
322.211 |
3,60%
|
11,028
|
11,028
|
11,64
|
11,50
|
| 20/01/2026 |
395.018 |
1,00%
|
10,85
|
10,60
|
11,32
|
11,10
|
| 16/01/2026 |
856.039 |
0,37%
|
11,0791
|
10,90
|
11,47
|
10,99
|
| 15/01/2026 |
1.026.283 |
-12,68%
|
12,6258
|
10,915
|
12,6258
|
10,95
|
| 14/01/2026 |
325.984 |
3,04%
|
12,25
|
12,01
|
12,57
|
12,54
|
| 13/01/2026 |
286.597 |
-1,78%
|
12,40
|
12,13
|
12,94
|
12,17
|
| 12/01/2026 |
495.692 |
-4,40%
|
12,90
|
11,54
|
12,90
|
12,39
|
| 09/01/2026 |
280.252 |
-2,99%
|
13,39
|
12,93
|
13,51
|
12,96
|
| 08/01/2026 |
491.120 |
-3,89%
|
13,85
|
13,18
|
14,00
|
13,36
|
| 07/01/2026 |
616.238 |
5,70%
|
13,02
|
13,00
|
14,06
|
13,90
|
| 06/01/2026 |
426.952 |
2,34%
|
12,31
|
12,31
|
13,5799
|
13,15
|
| 05/01/2026 |
422.516 |
2,72%
|
12,49
|
12,355
|
12,95
|
12,85
|
| 02/01/2026 |
314.311 |
1,21%
|
12,48
|
12,15
|
12,60
|
12,51
|
| 31/12/2025 |
268.365 |
1,65%
|
12,42
|
12,105
|
12,46
|
12,36
|
| 30/12/2025 |
251.017 |
-0,49%
|
12,41
|
12,04
|
12,41
|
12,37
|
| 29/12/2025 |
261.972 |
-1,69%
|
12,3165
|
12,0201
|
12,51
|
12,22
|
| 26/12/2025 |
297.077 |
-1,58%
|
12,60
|
12,26
|
12,63
|
12,43
|
| 24/12/2025 |
157.603 |
0,48%
|
12,75
|
12,51
|
12,90
|
12,63
|
| 23/12/2025 |
308.405 |
-2,11%
|
12,7315
|
12,22
|
12,98
|
12,54
|
| 22/12/2025 |
385.552 |
3,14%
|
12,6441
|
12,405
|
12,95
|
12,81
|
| 19/12/2025 |
312.122 |
0,98%
|
12,49
|
12,335
|
12,72
|
12,42
|
| 18/12/2025 |
318.071 |
0,74%
|
12,21
|
12,185
|
12,71
|
12,30
|
| 17/12/2025 |
275.032 |
0,16%
|
12,2414
|
12,06
|
12,64
|
12,21
|
| 16/12/2025 |
264.148 |
-1,14%
|
12,33
|
12,08
|
12,6299
|
12,19
|
| 15/12/2025 |
463.641 |
8,06%
|
11,43
|
11,38
|
12,4657
|
12,33
|
| 12/12/2025 |
240.428 |
-2,65%
|
11,94
|
11,34
|
12,0184
|
11,41
|
| 11/12/2025 |
254.660 |
1,56%
|
11,56
|
11,445
|
11,80
|
11,72
|
| 10/12/2025 |
360.191 |
-0,52%
|
11,62
|
11,165
|
11,62
|
11,56
|
| 09/12/2025 |
221.448 |
-2,11%
|
12,02
|
11,60
|
12,02
|
11,62
|
| 08/12/2025 |
606.510 |
0,84%
|
12,08
|
11,65
|
12,091
|
11,87
|
| 05/12/2025 |
265.284 |
-1,25%
|
12,22
|
11,845
|
12,23
|
11,90
|
| 04/12/2025 |
501.830 |
3,88%
|
11,42
|
11,42
|
12,28
|
12,05
|
| 03/12/2025 |
434.150 |
6,91%
|
11,308
|
10,925
|
11,69
|
11,60
|
| 02/12/2025 |
272.008 |
0,56%
|
10,7882
|
10,6272
|
11,16
|
10,85
|
