Emergent BioSolutions Inc (EBS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
902.814 |
8,53%
|
9,14
|
9,14
|
10,0507
|
9,92
|
| 06/10/2025 |
341.105 |
-0,11%
|
9,27
|
8,87
|
9,50
|
9,14
|
| 03/10/2025 |
309.904 |
-0,44%
|
9,35
|
9,11
|
9,3615
|
9,15
|
| 02/10/2025 |
298.043 |
0,00%
|
9,14
|
9,0302
|
9,30
|
9,19
|
| 01/10/2025 |
490.808 |
3,97%
|
8,85
|
8,5805
|
9,3392
|
9,19
|
| 30/09/2025 |
305.105 |
-1,34%
|
8,80
|
8,775
|
9,09
|
8,82
|
| 29/09/2025 |
380.225 |
0,22%
|
8,92
|
8,76
|
9,085
|
8,94
|
| 26/09/2025 |
653.252 |
1,72%
|
8,7973
|
8,61
|
9,11
|
8,91
|
| 25/09/2025 |
700.941 |
5,55%
|
8,15
|
8,10
|
8,8376
|
8,74
|
| 24/09/2025 |
300.891 |
1,16%
|
8,24
|
8,10
|
8,42
|
8,29
|
| 23/09/2025 |
655.417 |
0,00%
|
8,1819
|
8,12
|
8,55
|
8,18
|
| 22/09/2025 |
308.979 |
-0,79%
|
8,25
|
8,035
|
8,2799
|
8,18
|
| 19/09/2025 |
459.204 |
3,65%
|
8,026
|
7,975
|
8,29
|
8,21
|
| 18/09/2025 |
367.291 |
1,35%
|
8,10
|
7,79
|
8,10
|
7,94
|
| 17/09/2025 |
380.032 |
-0,70%
|
7,82
|
7,75
|
8,125
|
7,79
|
| 16/09/2025 |
252.864 |
-2,25%
|
7,9811
|
7,801
|
8,025
|
7,83
|
| 15/09/2025 |
347.021 |
-1,78%
|
8,1316
|
7,88
|
8,34
|
8,00
|
| 12/09/2025 |
321.676 |
-0,97%
|
8,2999
|
7,97
|
8,30
|
8,14
|
| 11/09/2025 |
411.213 |
3,14%
|
8,26
|
7,89
|
8,3752
|
8,23
|
| 10/09/2025 |
438.125 |
-3,51%
|
8,26
|
7,845
|
8,4465
|
7,97
|
| 09/09/2025 |
606.657 |
9,19%
|
7,63
|
7,56
|
8,4491
|
8,26
|
| 08/09/2025 |
358.142 |
-0,26%
|
7,64
|
7,45
|
7,6996
|
7,56
|
| 05/09/2025 |
379.490 |
-0,66%
|
7,67
|
7,51
|
7,8201
|
7,58
|
| 04/09/2025 |
422.325 |
-2,55%
|
7,87
|
7,53
|
7,87
|
7,63
|
| 03/09/2025 |
626.901 |
-4,63%
|
8,21
|
7,8075
|
8,245
|
7,83
|
| 02/09/2025 |
514.840 |
-1,08%
|
8,17
|
8,17
|
8,62
|
8,21
|
| 29/08/2025 |
451.620 |
-1,07%
|
8,55
|
8,1617
|
8,55
|
8,30
|
| 28/08/2025 |
521.961 |
-2,21%
|
8,356
|
8,34
|
8,699
|
8,39
|
| 27/08/2025 |
280.456 |
-1,38%
|
8,90
|
8,565
|
8,90
|
8,59
|
| 26/08/2025 |
388.214 |
-5,27%
|
9,18
|
8,545
|
9,20
|
8,71
|
| 25/08/2025 |
466.276 |
-0,27%
|
9,23
|
8,98
|
9,245
|
9,20
|
| 22/08/2025 |
524.271 |
-0,81%
|
9,40
|
9,23
|
9,65
|
9,23
|
| 21/08/2025 |
354.112 |
0,76%
|
9,25
|
9,13
|
9,35
|
9,32
|
| 20/08/2025 |
494.923 |
0,38%
|
9,12
|
8,91
|
9,275
|
9,25
|
| 19/08/2025 |
385.206 |
1,32%
|
8,99
|
8,99
|
9,43
|
9,19
|
| 18/08/2025 |
588.875 |
2,60%
|
8,71
|
8,71
|
9,38
|
9,07
|
| 15/08/2025 |
498.064 |
0,23%
|
8,812
|
8,78
|
9,085
|
8,84
|
| 14/08/2025 |
353.382 |
0,34%
|
8,80
|
8,52
|
8,82
|
8,82
|
| 13/08/2025 |
664.501 |
-1,35%
|
8,97
|
8,73
|
9,20
|
8,79
|
| 12/08/2025 |
994.869 |
9,19%
|
8,19
|
8,19
|
9,13
|
8,91
|
| 11/08/2025 |
642.196 |
-4,78%
|
8,63
|
8,0617
|
8,95
|
8,16
|
| 08/08/2025 |
1.396.540 |
4,01%
|
8,299
|
8,1627
|
9,28
|
8,57
|
| 07/08/2025 |
2.708.960 |
36,98%
|
6,30
|
6,30
|
8,26
|
8,24
|
| 06/08/2025 |
447.449 |
-1,64%
|
6,20
|
6,00
|
6,20
|
6,03
|
| 05/08/2025 |
452.970 |
2,44%
|
5,95
|
5,87
|
6,135
|
6,10
|
| 04/08/2025 |
319.652 |
5,95%
|
5,98
|
5,615
|
6,0365
|
5,95
|
| 01/08/2025 |
747.878 |
-4,25%
|
5,6575
|
5,625
|
5,90
|
5,63
|
| 31/07/2025 |
574.869 |
-2,97%
|
6,11
|
5,85
|
6,15
|
5,88
|
| 30/07/2025 |
743.968 |
-6,31%
|
6,6528
|
5,985
|
6,6528
|
6,07
|
| 29/07/2025 |
712.571 |
-4,13%
|
7,28
|
6,45
|
7,355
|
6,50
|
| 28/07/2025 |
494.790 |
-5,44%
|
7,30
|
6,725
|
7,355
|
6,78
|
| 25/07/2025 |
331.827 |
-4,02%
|
7,66
|
7,10
|
7,825
|
7,17
|
| 24/07/2025 |
334.050 |
-2,48%
|
7,31
|
7,22
|
7,825
|
7,47
|
| 23/07/2025 |
517.239 |
6,98%
|
7,03
|
6,93
|
7,66
|
7,66
|
| 22/07/2025 |
462.832 |
3,17%
|
7,00
|
6,86
|
7,19
|
7,16
|
| 21/07/2025 |
324.855 |
0,14%
|
7,05
|
6,89
|
7,16
|
6,94
|
| 18/07/2025 |
320.964 |
-4,81%
|
6,99
|
6,9148
|
7,42
|
6,93
|
| 17/07/2025 |
533.997 |
4,15%
|
7,065
|
6,74
|
7,305
|
7,28
|
| 16/07/2025 |
422.153 |
0,87%
|
7,36
|
6,74
|
7,36
|
6,99
|
| 15/07/2025 |
410.588 |
-5,07%
|
7,36
|
6,885
|
7,6488
|
6,93
|
| 14/07/2025 |
731.104 |
-0,82%
|
7,21
|
7,12
|
7,6488
|
7,30
|
| 11/07/2025 |
484.432 |
0,41%
|
7,37
|
7,184
|
7,415
|
7,36
|
| 10/07/2025 |
423.412 |
0,00%
|
7,00
|
6,965
|
7,415
|
7,33
|
| 09/07/2025 |
864.157 |
6,70%
|
6,69
|
6,66
|
7,40
|
7,33
|
| 08/07/2025 |
446.858 |
3,78%
|
6,60
|
6,59
|
6,935
|
6,87
|
| 07/07/2025 |
365.302 |
-5,29%
|
6,98
|
6,59
|
6,98
|
6,62
|
| 04/07/2025 |
457.890 |
-1,13%
|
7,20
|
6,88
|
7,29
|
6,99
|
| 03/07/2025 |
457.834 |
-2,53%
|
6,58
|
6,57
|
7,2999
|
6,995
|
| 02/07/2025 |
770.640 |
7,42%
|
6,23
|
6,2101
|
7,145
|
7,11
|
| 01/07/2025 |
428.371 |
3,45%
|
6,325
|
6,2101
|
6,80
|
6,60
|
| 30/06/2025 |
419.886 |
0,47%
|
6,50
|
6,23
|
6,535
|
6,38
|
| 27/06/2025 |
813.608 |
-7,10%
|
6,85
|
6,22
|
6,95
|
6,35
|
| 26/06/2025 |
433.087 |
1,64%
|
6,71
|
6,53
|
6,9627
|
6,83
|
| 25/06/2025 |
474.000 |
-0,74%
|
6,60
|
6,53
|
6,96
|
6,72
|
| 24/06/2025 |
581.748 |
3,83%
|
6,175
|
6,16
|
6,96
|
6,77
|
| 23/06/2025 |
586.615 |
4,82%
|
6,40
|
6,16
|
6,68
|
6,52
|
| 20/06/2025 |
311.662 |
-1,19%
|
6,48
|
6,04
|
6,48
|
6,22
|
| 18/06/2025 |
438.805 |
1,45%
|
6,24
|
6,04
|
6,46
|
6,31
|
| 17/06/2025 |
348.003 |
-0,32%
|
6,25
|
6,12
|
6,41
|
6,22
|
| 16/06/2025 |
346.376 |
-0,16%
|
6,48
|
6,23
|
6,48
|
6,24
|
| 13/06/2025 |
380.573 |
-3,49%
|
6,62
|
6,19
|
6,725
|
6,25
|
| 12/06/2025 |
456.094 |
0,45%
|
6,84
|
6,44
|
6,8999
|
6,60
|
| 11/06/2025 |
434.922 |
-1,19%
|
6,85
|
6,44
|
6,8999
|
6,67
|
| 10/06/2025 |
428.227 |
4,01%
|
6,82
|
6,43
|
6,88
|
6,75
|
| 09/06/2025 |
549.413 |
-0,45%
|
6,74
|
6,43
|
6,88
|
6,49
|
| 06/06/2025 |
473.840 |
9,59%
|
6,28
|
6,01
|
6,665
|
6,63
|
| 05/06/2025 |
589.855 |
0,00%
|
6,51
|
6,01
|
6,616
|
6,05
|
| 04/06/2025 |
357.906 |
-1,25%
|
6,31
|
6,20
|
6,616
|
6,33
|
| 03/06/2025 |
390.248 |
1,75%
|
6,305
|
6,20
|
6,535
|
6,41
|
| 02/06/2025 |
369.108 |
-0,32%
|
6,32
|
6,23
|
6,49
|
6,30
|
| 30/05/2025 |
301.934 |
-1,94%
|
6,60
|
6,18
|
6,63
|
6,32
|
| 29/05/2025 |
329.614 |
-0,62%
|
6,36
|
6,285
|
6,68
|
6,46
|
| 28/05/2025 |
469.234 |
2,85%
|
6,56
|
6,13
|
6,68
|
6,50
|
| 27/05/2025 |
604.859 |
-1,25%
|
6,59
|
6,13
|
6,6564
|
6,32
|
| 23/05/2025 |
500.842 |
-1,54%
|
6,475
|
6,22
|
6,52
|
6,40
|
| 22/05/2025 |
481.287 |
1,09%
|
6,855
|
6,345
|
6,95
|
6,50
|
| 21/05/2025 |
767.603 |
-7,35%
|
6,74
|
6,345
|
7,02
|
6,43
|
| 20/05/2025 |
682.226 |
3,12%
|
6,7625
|
6,3592
|
7,02
|
6,94
|
| 19/05/2025 |
624.189 |
1,36%
|
6,39
|
6,357
|
6,765
|
6,73
|
| 16/05/2025 |
1.173.808 |
20,95%
|
5,54
|
5,305
|
6,6899
|
6,64
|
