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 > >>
20/09/2023	2.271.707	0,11%	9,46	9,405	9,71	9,43
19/09/2023	3.780.463	-2,69%	9,57	9,155	9,57	9,42
18/09/2023	2.849.742	-7,10%	10,29	9,565	10,34	9,68
15/09/2023	3.039.787	-5,54%	10,99	10,30	11,11	10,40
14/09/2023	2.130.955	-6,06%	10,63	10,98	11,855	11,01
13/09/2023	4.255.401	8,92%	10,63	10,61	11,955	11,72
12/09/2023	3.565.749	3,66%	10,26	10,14	11,07	10,76
11/09/2023	1.994.100	-0,10%	10,86	10,33	10,655	10,38
08/09/2023	2.165.396	-4,33%	10,86	10,235	10,87	10,39
07/09/2023	1.986.297	-2,16%	10,89	10,74	11,055	10,86
06/09/2023	1.883.093	-0,27%	11,16	10,955	11,24	11,10
05/09/2023	1.192.126	-2,45%	11,54	10,90	11,27	11,13
04/09/2023	1.232.794	1,15%	11,54	11,245	11,59	11,41
01/09/2023	1.232.794	1,15%	11,54	11,245	11,59	11,41
31/08/2023	1.523.010	0,62%	11,32	11,0801	11,48	11,28
30/08/2023	1.631.737	5,06%	10,67	10,52	11,255	11,21
29/08/2023	1.395.028	7,56%	9,85	9,82	10,715	10,67
28/08/2023	1.250.714	0,00%	9,96	9,875	10,1305	9,92
25/08/2023	2.231.186	-1,39%	10,01	9,895	10,24	9,92
24/08/2023	2.529.113	-4,10%	10,28	9,995	10,62	10,06
23/08/2023	1.944.667	2,14%	10,28	10,28	10,645	10,49
22/08/2023	1.875.837	-0,77%	10,37	10,035	10,53	10,27
21/08/2023	2.356.240	-0,10%	10,32	9,93	10,385	10,35
18/08/2023	2.563.436	-1,33%	10,70	10,22	10,64	10,36
17/08/2023	2.197.820	-1,96%	10,70	10,36	10,70	10,50
16/08/2023	2.148.957	-4,55%	11,11	10,67	11,155	10,71
15/08/2023	1.756.517	-2,86%	11,47	11,1501	11,56	11,22
14/08/2023	1.660.743	0,00%	11,42	11,32	11,685	11,55
11/08/2023	1.636.924	-3,02%	11,70	11,335	11,8294	11,55
10/08/2023	1.644.431	1,97%	11,73	11,68	12,23	11,91
09/08/2023	2.598.772	-2,59%	12,12	11,58	12,53	11,68
08/08/2023	3.325.597	0,42%	12,22	11,36	12,0367	11,99
07/08/2023	2.249.979	-1,97%	12,22	10,96	12,2893	11,94
04/08/2023	2.711.690	5,73%	11,64	11,598	12,455	12,18
03/08/2023	6.039.068	-7,99%	12,75	11,44	12,75	11,52
02/08/2023	3.839.029	-6,15%	13,00	12,34	13,01	12,52
01/08/2023	1.694.357	0,98%	13,08	12,9027	13,355	13,34
31/07/2023	2.240.251	-2,15%	13,61	13,005	13,63	13,21
28/07/2023	2.249.431	2,35%	13,47	13,24	13,60	13,50
27/07/2023	1.782.603	0,08%	13,42	13,13	13,6984	13,19
26/07/2023	1.474.894	4,12%	12,72	12,63	13,185	13,39
25/07/2023	1.226.665	-0,23%	12,78	12,73	13,30	12,86
24/07/2023	2.139.601	-3,66%	13,19	12,59	13,53	12,89
21/07/2023	1.910.586	1,44%	13,25	12,94	13,55	13,38
20/07/2023	2.866.046	-3,51%	13,50	12,975	13,67	13,19
19/07/2023	1.719.392	-0,15%	13,72	13,56	14,045	13,67
18/07/2023	2.119.038	-1,72%	14,01	13,68	14,55	13,69
17/07/2023	1.650.467	1,38%	13,67	13,26	14,0694	13,93
14/07/2023	1.294.485	-1,01%	13,90	13,54	14,10	13,74
13/07/2023	1.825.854	0,51%	13,90	13,62	14,01	13,88
12/07/2023	1.928.925	1,92%	13,90	13,55	14,04	13,81
11/07/2023	2.164.415	0,37%	13,59	13,385	13,84	13,55
10/07/2023	2.668.282	9,31%	12,35	12,33	13,51	13,50
07/07/2023	1.709.921	1,48%	12,37	12,21	12,53	12,35
06/07/2023	1.691.194	-5,29%	12,52	12,11	12,53	12,17
05/07/2023	1.385.305	-0,31%	12,88	12,595	12,96	12,85
04/07/2023	959.425	-1,65%	13,21	12,755	13,50	13,08
03/07/2023	959.422	-2,41%	13,21	12,755	13,50	12,98
30/06/2023	3.356.286	1,37%	13,79	13,27	14,07	13,30
29/06/2023	1.433.742	0,92%	12,99	12,99	13,54	13,12
28/06/2023	1.558.789	4,75%	12,41	12,26	13,015	13,00
27/06/2023	2.062.740	-2,05%	12,75	12,11	12,72	12,41
26/06/2023	2.168.291	1,36%	12,37	12,25	12,875	12,67
23/06/2023	3.482.099	-2,19%	12,50	12,31	12,72	12,50
22/06/2023	1.548.132	1,19%	13,05	12,36	12,87	12,78
21/06/2023	1.516.990	-3,66%	13,05	12,61	13,05	12,63
20/06/2023	2.170.897	2,82%	12,60	12,37	13,20	13,11
19/06/2023	3.309.712	-4,21%	13,24	12,31	13,285	12,75
16/06/2023	3.309.712	-4,21%	13,24	12,31	13,285	12,75
15/06/2023	2.521.139	0,91%	12,98	12,94	13,35	13,31
14/06/2023	3.022.168	-6,12%	14,12	13,00	14,17	13,19
13/06/2023	3.767.488	1,23%	14,01	13,14	14,30	14,05
12/06/2023	1.845.195	0,73%	13,89	13,79	14,24	13,88
09/06/2023	1.756.526	-1,01%	14,00	13,60	14,07	13,78
08/06/2023	2.039.161	-0,36%	13,91	13,56	14,00	13,92
07/06/2023	3.085.932	2,57%	13,80	13,65	14,19	13,97
06/06/2023	2.218.515	0,30%	13,43	13,27	13,92	13,62
05/06/2023	2.068.901	0,67%	13,59	13,33	13,8886	13,58
02/06/2023	2.737.927	4,90%	13,16	12,88	13,535	13,49
01/06/2023	1.697.302	3,88%	12,31	12,26	12,985	12,86
31/05/2023	2.412.929	-1,12%	12,77	12,235	13,05	12,38
30/05/2023	2.412.929	-1,12%	12,77	12,235	13,05	12,34
29/05/2023	2.273.761	4,26%	12,11	12,03	12,8899	12,48
26/05/2023	2.273.761	4,26%	12,11	12,03	12,8899	12,48
25/05/2023	2.540.312	0,25%	12,05	11,675	12,17	11,97
24/05/2023	3.256.842	-4,94%	12,30	11,63	12,30	11,94
23/05/2023	2.638.941	-3,83%	12,93	12,2201	13,12	12,56
22/05/2023	2.284.700	3,08%	12,67	12,65	13,425	13,06
19/05/2023	1.313.225	0,00%	12,78	12,405	12,81	12,67
18/05/2023	1.812.637	-0,63%	12,59	12,17	12,845	12,67
17/05/2023	2.242.382	4,25%	12,30	11,99	12,7988	12,75
16/05/2023	1.937.117	-1,69%	12,47	11,81	12,56	12,23
15/05/2023	1.374.885	2,05%	12,15	11,92	12,505	12,44
12/05/2023	1.610.942	0,33%	12,17	11,87	12,30	12,19
11/05/2023	1.877.746	2,02%	11,93	11,625	12,17	12,15
10/05/2023	1.978.307	-1,00%	12,35	11,84	12,518	11,91
09/05/2023	1.678.280	-1,80%	12,05	11,7407	12,22	12,03
08/05/2023	1.361.307	-1,81%	12,20	11,76	12,29	11,97
05/05/2023	2.243.535	2,44%	12,07	11,625	12,25	12,19
04/05/2023	2.423.310	1,28%	11,80	11,63	12,50	11,90