Pacific BioSciences of California Inc (PACB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	5.841.780	1,37%	6,61	6,4601	6,82	6,64
08/02/2024	3.699.779	3,64%	6,34	6,17	6,575	6,55
07/02/2024	5.686.948	-3,81%	6,59	6,06	6,59	6,32
06/02/2024	3.599.277	2,02%	6,42	6,32	6,81	6,57
05/02/2024	3.214.294	-4,59%	6,53	6,375	6,70	6,44
02/02/2024	2.644.100	-0,15%	6,60	6,45	6,81	6,75
01/02/2024	3.699.254	3,84%	6,61	6,565	7,005	6,76
31/01/2024	7.544.773	-7,27%	7,25	6,46	7,095	6,51
30/01/2024	3.206.498	-5,14%	7,25	7,01	7,39	7,02
29/01/2024	2.812.840	5,41%	7,03	6,94	7,40	7,40
26/01/2024	7.371.398	-1,13%	7,21	6,98	7,50	7,02
25/01/2024	6.128.665	2,01%	7,00	7,00	7,325	7,10
24/01/2024	7.483.989	-1,00%	7,18	6,8801	7,34	6,96
23/01/2024	3.037.851	3,63%	7,01	6,80	7,12	7,13
22/01/2024	4.249.193	4,40%	6,61	6,61	7,10	6,88
19/01/2024	5.081.309	3,62%	6,17	6,24	6,66	6,59
18/01/2024	5.286.476	4,09%	6,17	6,04	6,40	6,36
17/01/2024	4.019.957	-4,83%	6,31	6,01	6,31	6,11
16/01/2024	6.889.297	-4,32%	6,56	6,31	6,58	6,42
15/01/2024	4.749.006	-4,14%	7,08	6,60	7,25	6,71
12/01/2024	4.749.006	-4,14%	7,08	6,60	7,25	6,71
11/01/2024	7.760.552	-12,19%	7,75	6,88	7,83	6,99
10/01/2024	7.811.266	3,65%	7,67	7,545	8,48	7,96
09/01/2024	9.194.795	0,52%	7,79	7,47	8,27	7,70
08/01/2024	13.576.733	-17,56%	8,88	7,45	8,55	7,7495
05/01/2024	2.444.185	3,87%	8,88	8,67	9,51	9,40
04/01/2024	1.650.657	-1,74%	9,13	8,985	9,185	9,05
03/01/2024	3.434.519	-3,96%	9,69	8,9095	9,33	9,21
02/01/2024	1.839.313	-2,24%	9,69	9,46	9,98	9,59
29/12/2023	1.678.883	-5,31%	10,25	9,81	10,34	9,81
28/12/2023	1.708.747	2,68%	10,14	10,06	10,39	10,36
27/12/2023	1.242.796	-1,85%	10,48	9,975	10,65	10,09
26/12/2023	1.308.101	2,09%	10,24	10,02	10,33	10,28
22/12/2023	1.882.343	1,72%	10,03	9,94	10,355	10,07
21/12/2023	3.521.160	1,43%	9,97	9,695	10,165	9,90
20/12/2023	3.107.859	-3,94%	9,93	9,74	10,565	9,76
19/12/2023	2.929.117	10,56%	9,93	9,40	10,3387	10,16
18/12/2023	5.888.801	-2,65%	9,93	9,05	9,50	9,19
15/12/2023	9.453.768	-3,58%	9,93	9,27	10,20	9,44
14/12/2023	5.071.831	10,50%	8,20	9,135	10,1979	9,79
13/12/2023	3.704.443	6,62%	8,20	7,795	9,00	8,86
12/12/2023	1.497.243	-0,95%	8,39	8,09	8,50	8,31
11/12/2023	1.949.181	-2,33%	8,54	8,225	8,66	8,39
08/12/2023	1.510.107	2,51%	8,50	8,18	8,66	8,59
07/12/2023	2.078.938	-1,41%	8,50	8,25	8,63	8,38
06/12/2023	2.495.570	1,31%	8,64	8,425	8,775	8,50
05/12/2023	2.462.486	-5,94%	8,82	8,285	8,82	8,39
04/12/2023	1.977.899	0,45%	8,93	8,7501	9,23	8,92
01/12/2023	2.146.466	4,72%	8,42	8,21	8,93	8,88
30/11/2023	2.075.782	-3,53%	8,89	8,415	8,96	8,48
29/11/2023	3.103.829	1,85%	8,77	8,515	8,975	8,79
28/11/2023	2.450.443	2,25%	8,42	8,1301	8,67	8,63
27/11/2023	2.006.769	-1,29%	8,42	8,14	8,48	8,44
24/11/2023	915.127	4,67%	8,32	8,32	8,715	8,75
23/11/2023	2.260.838	0,36%	8,41	8,235	8,575	8,31
22/11/2023	2.240.939	0,97%	8,41	8,235	8,575	8,36
21/11/2023	2.426.892	-3,50%	8,50	8,08	8,57	8,28
20/11/2023	4.010.664	2,14%	8,47	8,165	8,625	8,58
17/11/2023	5.426.268	10,67%	7,82	7,71	8,445	8,40
16/11/2023	2.467.599	-2,82%	7,67	7,44	7,67	7,59
15/11/2023	3.367.865	8,17%	7,24	7,23	7,92	7,81
14/11/2023	3.863.288	12,11%	6,41	7,00	7,425	7,22
13/11/2023	3.054.667	-1,23%	6,41	6,175	6,525	6,44
10/11/2023	2.832.639	0,00%	6,71	6,22	6,605	6,52
09/11/2023	2.083.756	-2,54%	6,71	6,505	6,93	6,52
08/11/2023	2.847.177	-2,76%	6,89	6,545	6,94	6,69
07/11/2023	2.199.296	1,18%	7,19	6,705	7,005	6,88
06/11/2023	3.032.698	-5,82%	7,19	6,6425	7,20	6,80
03/11/2023	5.123.870	10,74%	6,92	6,835	7,45	7,22
02/11/2023	4.348.822	9,21%	6,15	6,15	6,53	6,52
01/11/2023	6.112.871	-3,40%	6,27	5,7401	6,27	5,97
31/10/2023	8.652.642	-13,08%	6,73	6,13	6,75	6,18
30/10/2023	3.800.373	0,00%	7,15	6,65	7,185	7,11
27/10/2023	1.623.979	-0,28%	7,30	7,05	7,46	7,13
26/10/2023	3.275.282	6,40%	7,09	6,715	7,23	7,15
25/10/2023	2.614.096	-7,95%	7,09	6,70	7,09	6,72
24/10/2023	1.753.374	0,55%	7,31	7,24	7,58	7,30
23/10/2023	2.281.372	-1,76%	7,35	7,14	7,49	7,26
20/10/2023	2.126.938	-0,67%	7,48	7,29	7,62	7,39
19/10/2023	2.049.307	-2,75%	7,71	7,39	7,75	7,44
18/10/2023	2.155.211	-6,82%	8,04	7,64	8,04	7,65
17/10/2023	2.779.684	2,88%	7,76	7,795	8,4107	8,21
16/10/2023	2.542.042	0,00%	7,76	7,53	8,14	7,98
13/10/2023	2.186.910	1,37%	9,00	7,92	8,17	8,15
12/10/2023	2.880.190	-8,64%	9,00	8,03	9,09	8,25
11/10/2023	2.698.070	0,00%	8,65	8,81	9,24	9,03
10/10/2023	2.759.451	4,51%	8,65	8,54	9,16	9,03
09/10/2023	2.429.080	6,27%	8,05	8,005	8,75	8,64
06/10/2023	2.440.241	-1,10%	8,04	7,83	8,255	8,13
05/10/2023	4.045.203	2,62%	7,88	7,68	8,275	8,22
04/10/2023	2.390.388	2,17%	7,88	7,795	8,065	8,01
03/10/2023	3.197.493	-2,61%	7,93	7,795	8,145	7,84
02/10/2023	3.939.231	-3,59%	8,25	7,96	8,38	8,05
29/09/2023	2.441.974	-0,12%	8,46	8,215	8,52	8,35
28/09/2023	2.993.413	0,00%	8,32	8,265	8,505	8,36
27/09/2023	2.440.649	1,58%	8,32	8,165	8,475	8,36
26/09/2023	2.698.045	-2,72%	8,45	8,16	8,555	8,23
25/09/2023	2.298.607	-5,37%	8,82	8,42	8,93	8,46
22/09/2023	1.975.979	-0,67%	9,09	8,885	9,095	8,94
21/09/2023	2.687.167	-4,56%	9,20	8,943	9,20	9,00