BiG | O banco que entende os seus valores.

Emergent BioSolutions Inc (EBS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01/12/2025	274.223	-3,45%	10,9244	10,76	11,17	10,79
28/11/2025	139.171	0,44%	11,50	11,0987	11,50	11,17
26/11/2025	255.669	0,91%	10,95	10,772	11,1791	11,05
25/11/2025	375.929	1,30%	10,60	10,60	11,08	10,95
24/11/2025	424.532	7,67%	10,05	10,03	10,9272	10,81
21/11/2025	496.078	10,30%	9,1481	9,02	10,16	10,04
20/11/2025	633.738	-8,19%	10,0557	9,07	10,18	9,08
19/11/2025	291.664	-2,13%	10,12	9,76	10,29	9,89
18/11/2025	280.225	0,15%	10,00	9,91	10,215	10,12
17/11/2025	362.046	-0,15%	10,13	9,99	10,39	10,10
14/11/2025	534.436	-2,04%	10,09	9,93	10,33	10,11
13/11/2025	519.822	-4,53%	10,81	10,21	11,00	10,32
12/11/2025	281.385	-0,64%	10,92	10,72	11,0232	10,81
11/11/2025	381.849	-1,00%	11,0216	10,68	11,0216	10,88
10/11/2025	645.914	8,17%	10,348	10,30	11,01	10,99
07/11/2025	513.907	-1,56%	10,098	9,71	10,22	10,16
06/11/2025	392.421	-1,02%	10,40	9,97	10,50	10,27
05/11/2025	653.586	2,33%	10,19	9,91	10,37	10,34
04/11/2025	575.927	-3,77%	10,202	10,04	10,75	10,09
03/11/2025	1.444.158	-15,95%	12,48	10,1601	12,645	10,49
31/10/2025	1.300.927	-3,04%	12,8115	11,62	13,00	12,48
30/10/2025	5.061.340	36,70%	11,33	10,84	13,4099	12,84
29/10/2025	437.908	0,83%	9,52	9,235	9,67	9,40
28/10/2025	346.370	-2,27%	9,96	9,42	9,96	9,47
27/10/2025	437.767	-0,51%	9,80	9,61	10,01	9,69
24/10/2025	274.224	0,83%	9,67	9,5264	10,04	9,74
23/10/2025	300.834	2,44%	9,45	9,43	9,745	9,66
22/10/2025	280.728	-0,21%	9,46	9,13	9,54	9,43
21/10/2025	295.398	-3,87%	9,91	9,425	9,91	9,45
20/10/2025	375.233	7,31%	9,2444	9,2444	9,95	9,83
17/10/2025	368.761	-2,55%	9,12	9,04	9,6199	9,16
16/10/2025	464.891	-2,08%	9,75	9,37	9,90	9,40
15/10/2025	361.024	5,56%	9,20	9,20	9,695	9,60
14/10/2025	231.257	-1,99%	9,06	8,9901	9,3099	9,09
13/10/2025	282.709	2,54%	9,37	9,14	9,405	9,30
10/10/2025	598.484	-9,64%	10,00	9,06	10,02	9,07
09/10/2025	388.499	1,52%	9,85	9,77	10,10	10,04
08/10/2025	471.888	-0,30%	9,95	9,67	10,07	9,89