Emergent BioSolutions Inc (EBS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
458.288 |
0,62%
|
8,06
|
7,83
|
8,18
|
8,15
|
| 20/12/2024 |
678.099 |
0,68%
|
8,29
|
7,716
|
8,35
|
8,10
|
| 19/12/2024 |
403.548 |
-1,23%
|
8,29
|
8,0112
|
8,345
|
8,06
|
| 18/12/2024 |
0 |
-7,17%
|
8,74
|
8,02
|
8,86
|
8,16
|
| 17/12/2024 |
590.889 |
-0,90%
|
8,52
|
8,36
|
8,84
|
8,79
|
| 16/12/2024 |
457.971 |
4,60%
|
8,81
|
8,51
|
9,025
|
8,87
|
| 13/12/2024 |
536.599 |
-2,42%
|
8,505
|
8,35
|
8,87
|
8,48
|
| 12/12/2024 |
287.349 |
1,40%
|
8,505
|
8,505
|
8,89
|
8,69
|
| 11/12/2024 |
412.321 |
-0,47%
|
8,65
|
8,32
|
8,7599
|
8,57
|
| 10/12/2024 |
397.935 |
-1,71%
|
8,95
|
8,51
|
8,7297
|
8,61
|
| 09/12/2024 |
406.617 |
-2,89%
|
8,95
|
8,65
|
8,9975
|
8,76
|
| 06/12/2024 |
526.718 |
-2,75%
|
9,31
|
8,85
|
9,538
|
9,01
|
| 05/12/2024 |
388.667 |
-2,97%
|
9,31
|
9,0523
|
9,40
|
9,15
|
| 04/12/2024 |
374.661 |
1,51%
|
9,29
|
9,13
|
9,50
|
9,43
|
| 03/12/2024 |
465.106 |
-5,54%
|
9,80
|
9,11
|
9,8872
|
9,29
|
| 02/12/2024 |
495.482 |
-2,77%
|
10,0513
|
9,58
|
10,10
|
9,84
|
| 29/11/2024 |
200.520 |
0,69%
|
10,19
|
9,84
|
10,43
|
10,12
|
| 27/11/2024 |
354.435 |
0,80%
|
9,78
|
9,56
|
10,3263
|
10,11
|
| 26/11/2024 |
413.683 |
1,83%
|
9,54
|
9,45
|
10,14
|
10,03
|
| 25/11/2024 |
486.661 |
3,90%
|
9,65
|
9,45
|
10,14
|
9,85
|
| 22/11/2024 |
380.699 |
0,85%
|
8,96
|
8,835
|
9,7767
|
9,48
|
| 21/11/2024 |
625.022 |
5,86%
|
8,305
|
8,12
|
9,7776
|
9,40
|
| 20/11/2024 |
547.760 |
7,38%
|
8,44
|
8,12
|
8,97
|
8,88
|
| 19/11/2024 |
690.435 |
-3,78%
|
8,16
|
7,81
|
8,72
|
8,27
|
| 18/11/2024 |
1.292.155 |
11,33%
|
8,17
|
7,81
|
8,72
|
8,60
|
| 15/11/2024 |
1.515.400 |
-17,48%
|
9,91
|
7,65
|
10,02
|
7,72
|
| 14/11/2024 |
606.317 |
-7,02%
|
10,79
|
9,255
|
11,02
|
9,27
|
| 13/11/2024 |
636.003 |
-8,45%
|
11,645
|
9,935
|
11,65
|
9,97
|
| 12/11/2024 |
1.015.280 |
-9,02%
|
12,22
|
10,6334
|
12,65
|
10,89
|
| 11/11/2024 |
787.400 |
1,70%
|
12,00
|
11,80
|
12,65
|
11,97
|
| 08/11/2024 |
955.103 |
7,00%
|
11,1696
|
10,70
|
12,73
|
11,77
|
| 07/11/2024 |
2.938.828 |
19,57%
|
9,28
|
8,92
|
12,73
|
11,00
|
| 06/11/2024 |
661.522 |
2,68%
|
8,72
|
8,68
|
9,4402
|
9,20
|
| 05/11/2024 |
396.732 |
%
|
8,97
|
8,68
|
9,05
|
8,96
|
| 04/11/2024 |
520.626 |
%
|
8,97
|
8,66
|
9,2344
|
8,78
|
| 01/11/2024 |
467.801 |
%
|
9,10
|
8,98
|
9,42
|
9,12
|
| 31/10/2024 |
534.744 |
%
|
9,335
|
8,97
|
9,58
|
9,06
|
| 30/10/2024 |
461.762 |
%
|
9,335
|
9,205
|
9,89
|
9,60
|
| 29/10/2024 |
383.067 |
%
|
9,555
|
9,16
|
9,70
|
9,33
|
| 25/10/2024 |
353.924 |
%
|
9,01
|
8,755
|
9,166
|
8,93
|
| 24/10/2024 |
614.352 |
%
|
10,30
|
8,61
|
9,13
|
9,06
|
| 23/10/2024 |
710.907 |
%
|
10,30
|
8,62
|
9,2772
|
8,75
|
| 22/10/2024 |
987.601 |
%
|
8,98
|
9,155
|
10,62
|
9,23
|
| 21/10/2024 |
996.427 |
%
|
8,98
|
9,03
|
10,47
|
10,18
|
| 18/10/2024 |
503.491 |
%
|
8,98
|
8,86
|
9,36
|
9,35
|
| 17/10/2024 |
478.781 |
%
|
9,04
|
8,89
|
9,34
|
9,14
|
| 16/10/2024 |
488.179 |
%
|
9,21
|
9,04
|
9,40
|
9,16
|
| 15/10/2024 |
333.572 |
%
|
8,75
|
8,7001
|
9,18
|
9,19
|
| 14/10/2024 |
482.035 |
%
|
8,75
|
8,5701
|
9,00
|
9,00
|
| 11/10/2024 |
609.450 |
%
|
8,56
|
8,44
|
9,06
|
8,75
|
| 10/10/2024 |
768.914 |
%
|
8,70
|
8,23
|
8,90
|
8,45
|
| 09/10/2024 |
481.988 |
%
|
9,13
|
8,90
|
9,47
|
8,93
|
| 08/10/2024 |
877.951 |
%
|
9,17
|
9,09
|
9,86
|
9,22
|
| 07/10/2024 |
462.041 |
%
|
9,17
|
8,86
|
9,4059
|
9,20
|
| 04/10/2024 |
736.133 |
%
|
9,10
|
8,865
|
9,57
|
9,35
|
| 03/10/2024 |
546.741 |
%
|
9,05
|
8,85
|
9,26
|
8,8812
|
| 02/10/2024 |
1.214.733 |
%
|
8,33
|
8,22
|
9,26
|
9,08
|
| 01/10/2024 |
1.213.856 |
%
|
8,26
|
7,9701
|
8,66
|
8,47
|
| 30/09/2024 |
1.114.119 |
%
|
7,45
|
7,32
|
8,335
|
8,2801
|
| 27/09/2024 |
1.725.747 |
%
|
7,34
|
7,03
|
7,77
|
7,49
|
| 26/09/2024 |
3.070.058 |
%
|
6,50
|
5,95
|
7,46
|
7,2908
|
| 25/09/2024 |
3.271.408 |
%
|
6,50
|
5,69
|
6,64
|
5,945
|
| 24/09/2024 |
646.419 |
%
|
6,06
|
5,995
|
6,20
|
6,11
|
| 23/09/2024 |
1.000.675 |
%
|
6,50
|
5,9998
|
6,56
|
6,06
|
| 20/09/2024 |
642.546 |
%
|
6,92
|
6,57
|
6,97
|
6,55
|
| 19/09/2024 |
414.262 |
%
|
7,13
|
6,965
|
7,2297
|
6,99
|
| 18/09/2024 |
797.644 |
%
|
6,935
|
6,75
|
7,37
|
6,90
|
| 17/09/2024 |
752.357 |
%
|
7,35
|
6,8818
|
7,41
|
6,88
|
| 16/09/2024 |
933.911 |
%
|
7,62
|
7,15
|
7,92
|
7,25
|
| 13/09/2024 |
821.954 |
%
|
7,62
|
7,62
|
8,185
|
7,87
|
| 12/09/2024 |
474.826 |
%
|
7,655
|
7,44
|
7,84
|
7,63
|
| 11/09/2024 |
513.128 |
%
|
7,58
|
7,38
|
7,77
|
7,57
|
| 10/09/2024 |
492.128 |
%
|
7,68
|
7,48
|
7,775
|
7,55
|
| 09/09/2024 |
573.457 |
%
|
7,48
|
7,40
|
7,79
|
7,68
|
| 06/09/2024 |
683.448 |
%
|
7,73
|
7,32
|
7,765
|
7,52
|
| 05/09/2024 |
932.728 |
%
|
7,36
|
7,23
|
7,97
|
7,64
|
| 04/09/2024 |
1.123.657 |
%
|
7,36
|
7,11
|
7,745
|
7,385
|
| 03/09/2024 |
2.010.347 |
%
|
8,17
|
7,195
|
8,40
|
7,39
|
| 30/08/2024 |
4.940.767 |
%
|
9,05
|
8,0501
|
10,49
|
8,36
|
| 29/08/2024 |
678.083 |
%
|
9,05
|
8,8434
|
9,42
|
8,90
|
| 28/08/2024 |
1.188.520 |
%
|
9,16
|
8,62
|
9,593
|
8,91
|
| 27/08/2024 |
787.143 |
%
|
9,26
|
8,95
|
9,8199
|
9,28
|
| 26/08/2024 |
963.858 |
%
|
9,55
|
8,75
|
9,59
|
9,32
|
| 23/08/2024 |
1.098.894 |
%
|
9,66
|
9,30
|
10,00
|
9,525
|
| 22/08/2024 |
1.810.008 |
%
|
10,65
|
9,2715
|
10,60
|
9,50
|
| 21/08/2024 |
2.369.083 |
%
|
11,65
|
9,2511
|
10,5367
|
10,50
|
| 20/08/2024 |
2.926.846 |
%
|
11,65
|
9,3633
|
11,96
|
9,64
|
| 19/08/2024 |
6.324.095 |
%
|
10,98
|
9,78
|
13,2753
|
12,17
|
| 16/08/2024 |
5.721.717 |
%
|
9,81
|
9,61
|
11,6099
|
10,74
|
| 15/08/2024 |
2.443.577 |
%
|
6,79
|
7,07
|
8,96
|
8,66
|
| 14/08/2024 |
1.899.785 |
%
|
6,79
|
6,27
|
7,72
|
7,57
|
| 13/08/2024 |
676.926 |
%
|
6,79
|
6,70
|
7,20
|
6,78
|
| 12/08/2024 |
685.600 |
%
|
6,94
|
6,5175
|
7,22
|
6,70
|
| 09/08/2024 |
1.844.352 |
%
|
8,25
|
6,66
|
8,32
|
7,09
|
| 08/08/2024 |
3.433.538 |
%
|
5,77
|
5,67
|
8,45
|
8,25
|
| 07/08/2024 |
3.368.169 |
%
|
6,35
|
5,25
|
6,61
|
5,7199
|
| 06/08/2024 |
825.036 |
%
|
10,05
|
9,53
|
10,28
|
9,86
|
| 05/08/2024 |
774.242 |
%
|
8,63
|
8,50
|
9,97
|
9,90
|
| 02/08/2024 |
1.061.234 |
%
|
9,78
|
9,61
|
11,15
|
10,11
|
| 01/08/2024 |
1.565.020 |
%
|
12,85
|
10,06
|
12,8799
|
10,57
|
