Pacific BioSciences of California Inc (PACB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	4.621.446	3,98%	11,37	11,0101	12,70	11,75
02/05/2023	2.998.899	-0,09%	11,30	11,025	11,635	11,30
01/05/2023	2.427.772	6,70%	10,58	10,45	11,42	11,31
28/04/2023	2.073.105	6,21%	9,96	9,85	10,75	10,60
27/04/2023	1.152.097	0,10%	10,08	9,895	10,12	9,98
26/04/2023	1.373.598	-2,35%	10,26	9,945	10,31	9,97
25/04/2023	1.624.545	-5,73%	10,71	10,15	10,739	10,21
24/04/2023	1.320.624	-1,64%	11,06	10,78	11,20	10,83
21/04/2023	1.255.980	0,18%	11,02	10,81	11,20	11,01
20/04/2023	1.390.905	-1,17%	10,88	10,72	11,085	10,99
19/04/2023	1.901.275	2,11%	10,71	10,50	11,32	11,12
18/04/2023	1.422.226	-1,09%	11,11	10,745	11,17	10,89
17/04/2023	1.382.771	-1,70%	11,26	10,855	11,34	11,01
14/04/2023	1.659.268	-2,52%	11,46	11,065	11,51	11,20
13/04/2023	3.140.961	6,49%	11,00	10,96	11,845	11,49
12/04/2023	2.086.247	-2,09%	11,35	10,63	11,59	10,79
11/04/2023	1.486.744	0,64%	10,95	10,66	11,17	11,02
10/04/2023	2.888.517	-0,09%	10,73	10,58	11,02	10,95
06/04/2023	1.524.068	0,00%	10,91	10,6102	10,98	10,96
05/04/2023	2.009.200	-4,53%	11,45	10,795	11,575	10,96
04/04/2023	2.111.764	-1,38%	11,73	11,1625	11,73	11,48
03/04/2023	2.695.320	0,52%	11,57	11,14	11,70	11,64
31/03/2023	7.505.116	18,65%	10,73	10,36	11,78	11,58
30/03/2023	1.533.045	1,88%	9,72	9,585	9,89	9,76
29/03/2023	1.435.897	4,93%	9,34	9,21	9,64	9,58
28/03/2023	1.231.484	-2,04%	9,27	9,06	9,32	9,13
27/03/2023	2.002.800	-3,02%	9,62	9,105	9,835	9,32
24/03/2023	2.022.045	4,00%	9,09	9,02	9,70	9,61
23/03/2023	2.749.412	3,94%	9,07	9,03	9,77	9,24
22/03/2023	2.175.749	-2,52%	9,09	8,805	9,425	8,89
21/03/2023	2.685.024	9,09%	8,54	8,47	9,225	9,12
20/03/2023	2.202.585	0,72%	8,27	8,145	8,69	8,36
17/03/2023	4.963.551	-6,11%	8,82	8,20	8,82	8,30
16/03/2023	1.997.263	-2,43%	8,97	8,64	9,18	8,84
15/03/2023	2.567.781	3,78%	8,50	8,41	9,08	9,06
14/03/2023	2.208.233	0,00%	8,99	8,68	9,21	8,73
13/03/2023	4.071.958	5,18%	8,30	8,215	9,215	8,73
10/03/2023	3.749.769	-5,36%	8,71	8,01	8,71	8,30
09/03/2023	3.813.063	-1,46%	8,87	8,545	9,01	8,77
08/03/2023	1.431.384	-1,33%	9,02	8,85	9,17	8,90
07/03/2023	1.639.256	-1,53%	9,12	8,97	9,295	9,02
06/03/2023	1.952.792	-6,91%	9,89	9,16	9,90	9,16
03/03/2023	2.276.702	4,35%	9,50	9,24	9,9975	9,84
02/03/2023	2.279.271	7,53%	8,60	8,56	9,58	9,43
01/03/2023	1.553.016	-3,41%	9,10	8,75	9,11	8,77
28/02/2023	1.678.966	0,78%	9,01	8,93	9,30	9,08
27/02/2023	1.500.825	2,74%	8,98	8,765	9,0699	9,01
24/02/2023	1.804.878	-5,60%	9,00	8,71	9,26	8,77
23/02/2023	1.517.129	-0,32%	9,46	8,982	9,54	9,29
22/02/2023	1.729.666	1,97%	9,20	8,835	9,32	9,32
21/02/2023	2.996.316	-12,54%	10,11	9,07	10,135	9,14
20/02/2023	3.065.750	-3,24%	10,31	9,75	10,99	10,45
17/02/2023	3.065.750	-3,24%	10,31	9,75	10,99	10,45
16/02/2023	2.532.602	-2,62%	10,69	10,58	11,1892	10,80
15/02/2023	2.540.953	7,88%	10,30	10,17	11,17	11,09
14/02/2023	1.995.948	0,20%	10,13	9,75	10,465	10,28
13/02/2023	1.377.535	1,99%	10,10	10,00	10,395	10,26
10/02/2023	1.983.834	0,50%	9,78	9,62	10,15	10,06
09/02/2023	1.827.702	-3,57%	10,39	9,885	10,62	10,01
08/02/2023	2.500.724	-7,73%	11,16	10,38	11,24	10,38
07/02/2023	2.017.209	-0,71%	11,35	10,86	11,395	11,25
06/02/2023	1.536.221	-2,16%	11,28	11,15	11,555	11,33
03/02/2023	2.610.195	-3,67%	11,58	11,27	12,0713	11,56
02/02/2023	4.646.578	4,53%	11,85	11,385	12,345	12,00
01/02/2023	2.468.986	3,52%	11,18	10,76	11,77	11,48
31/01/2023	2.208.264	0,18%	11,08	10,725	11,28	11,09
30/01/2023	3.156.328	-6,03%	11,49	10,68	11,55	11,07
27/01/2023	3.320.092	-1,75%	11,86	11,4849	12,09	11,78
26/01/2023	2.987.128	3,01%	11,82	11,15	12,015	11,99
25/01/2023	10.036.912	7,38%	10,47	10,34	11,71	11,64
24/01/2023	1.140.926	-4,33%	11,13	10,685	11,52	10,84
23/01/2023	2.025.624	0,35%	11,30	10,94	11,645	11,33
20/01/2023	2.350.016	-0,27%	11,15	10,82	11,495	11,26
19/01/2023	2.593.997	-5,37%	11,71	10,80	11,763	11,29
18/01/2023	2.548.218	-0,75%	12,19	11,71	12,54	11,93
17/01/2023	2.696.789	9,67%	10,91	10,87	12,12	12,02
16/01/2023	1.716.198	0,28%	10,70	10,70	11,17	10,93
13/01/2023	1.716.198	0,28%	10,70	10,70	11,17	10,93
12/01/2023	3.035.408	10,32%	9,98	9,37	10,91	10,90
11/01/2023	1.924.019	1,13%	9,81	9,45	10,115	9,88
10/01/2023	2.347.401	3,28%	9,41	9,325	10,40	9,77
09/01/2023	2.902.548	12,62%	9,18	8,69	9,575	9,46
06/01/2023	2.255.226	0,59%	8,59	8,16	8,805	8,58
05/01/2023	2.437.233	3,14%	8,20	8,06	8,565	8,53
04/01/2023	3.072.062	4,16%	8,16	7,77	8,37	8,27
03/01/2023	1.757.999	-2,93%	8,49	7,83	8,585	7,94
02/01/2023	3.075.317	-2,53%	8,09	7,73	8,24	8,08
30/12/2022	3.075.317	-2,53%	8,09	7,73	8,24	8,08
29/12/2022	2.766.030	6,42%	7,95	7,71	8,48	8,29
28/12/2022	1.459.936	-2,87%	7,97	7,78	8,19	7,79
27/12/2022	1.650.843	-5,54%	8,41	7,98	8,545	8,02
23/12/2022	874.677	-5,42%	9,03	8,525	9,03	8,55
22/12/2022	1.604.360	-1,63%	8,98	8,52	9,05	9,04
21/12/2022	1.508.897	2,68%	9,03	8,87	9,5975	9,19
20/12/2022	1.940.023	3,11%	8,55	8,34	9,23	8,95
19/12/2022	2.270.065	-8,98%	9,56	8,495	9,60	8,72
16/12/2022	4.095.727	5,74%	8,78	8,78	9,79	9,58
15/12/2022	1.849.354	-3,92%	9,15	8,94	9,38	9,06
14/12/2022	1.882.548	-0,95%	9,52	9,275	9,7686	9,43
13/12/2022	2.139.826	0,11%	10,48	9,24	10,53	9,52