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 >
12/12/2022	3.618.801	4,28%	9,11	8,92	9,57	9,51
09/12/2022	2.132.769	-5,83%	9,91	9,12	9,91	9,37
08/12/2022	1.931.506	6,99%	9,40	9,06	9,98	9,95
07/12/2022	1.228.237	2,20%	9,06	8,935	9,425	9,30
06/12/2022	9.226.821	-9,27%	10,08	8,92	10,195	9,10
05/12/2022	5.429.746	-5,91%	10,51	9,95	10,58	10,03
02/12/2022	5.494.045	-3,79%	9,46	10,275	10,75	10,66
01/12/2022	6.552.961	3,07%	9,46	10,49	11,2738	11,08
30/11/2022	8.687.342	13,64%	9,46	9,47	10,775	10,75
29/11/2022	4.529.199	-2,78%	9,76	9,41	9,82	9,45
28/11/2022	5.121.826	-3,66%	9,95	9,61	10,2205	9,74
25/11/2022	2.472.387	-2,54%	10,16	9,98	10,24	10,075
24/11/2022	7.143.997	-2,54%	10,65	10,015	10,725	10,35
23/11/2022	7.143.997	-2,54%	10,65	10,015	10,725	10,35
22/11/2022	6.675.412	2,12%	10,43	10,17	10,67	10,62
21/11/2022	5.936.004	-1,98%	11,04	10,17	10,74	10,40
18/11/2022	8.467.436	-0,19%	11,04	10,20	11,1485	10,61
17/11/2022	8.728.022	-4,23%	10,42	10,06	10,82	10,63
16/11/2022	10.176.414	-1,97%	10,20	10,55	11,3917	10,96
15/11/2022	17.675.183	10,27%	10,20	10,94	12,37	11,17
14/11/2022	3.259.289	-1,07%	10,20	9,63	10,49	10,13
11/11/2022	3.141.639	2,79%	9,88	9,715	10,86	10,30
10/11/2022	5.511.215	20,14%	8,82	9,43	10,58	10,02
09/11/2022	5.402.261	-7,59%	8,82	8,2525	9,595	8,345
08/11/2022	6.074.902	14,30%	8,78	7,899	9,23	9,03
07/11/2022	2.775.436	1,76%	8,78	7,96	8,645	8,395
04/11/2022	2.588.989	3,91%	8,78	7,65	8,295	8,23
03/11/2022	2.748.710	-1,98%	8,78	7,76	8,47	7,92
02/11/2022	3.720.917	-8,08%	8,78	8,07	9,3762	8,08
01/11/2022	3.133.488	3,16%	8,64	8,56	9,1538	8,81
31/10/2022	2.933.507	-3,21%	8,64	8,34	8,81	8,44
28/10/2022	3.028.717	13,76%	7,69	7,54	8,85	8,725
27/10/2022	4.386.482	-12,84%	8,91	7,66	9,255	7,67
26/10/2022	8.130.320	9,57%	7,99	7,365	8,975	8,82
25/10/2022	3.285.581	9,44%	7,58	7,58	8,36	8,23
24/10/2022	2.912.683	-3,22%	6,58	7,30	8,05	7,52
21/10/2022	4.827.885	19,39%	6,58	6,47	7,825	7,76
20/10/2022	3.866.309	0,75%	6,58	6,43	7,17	6,69
19/10/2022	2.991.610	2,63%	6,37	6,115	6,65	6,64
18/10/2022	2.293.744	0,31%	6,38	6,3715	6,97	6,47
17/10/2022	1.961.808	5,57%	6,38	6,289	6,69	6,44
14/10/2022	2.169.635	-6,88%	6,04	6,0801	7,29	6,09
13/10/2022	2.295.120	2,99%	6,04	5,76	6,64	6,54
12/10/2022	3.664.167	12,06%	5,68	5,66	6,45	6,41
11/10/2022	1.478.336	-1,22%	5,71	5,505	5,95	5,67
10/10/2022	1.441.367	-6,06%	6,22	5,52	6,22	5,74
07/10/2022	1.562.641	-11,06%	6,64	6,06	6,745	6,11
06/10/2022	3.011.779	4,65%	6,5285	6,50	6,96	6,865
05/10/2022	2.429.872	2,83%	6,30	6,02	6,635	6,55
04/10/2022	3.834.462	11,66%	6,02	5,93	6,51	6,51
03/10/2022	3.235.141	0,43%	5,95	5,46	5,975	5,83
30/09/2022	2.364.324	3,68%	5,29	5,45	6,05	5,806
29/09/2022	5.328.199	-4,36%	5,29	4,97	5,66	5,595
28/09/2022	4.136.386	11,43%	5,29	5,33	5,99	5,85
27/09/2022	3.291.310	3,14%	5,29	5,09	5,48	5,25
26/09/2022	2.879.200	-3,42%	5,21	5,02	5,56	5,09
23/09/2022	3.114.328	-2,59%	5,31	5,10	5,585	5,27
22/09/2022	3.573.788	-5,42%	5,66	5,3425	5,69	5,41
21/09/2022	2.919.633	-1,89%	5,86	5,665	6,51	5,72
20/09/2022	3.237.024	-4,27%	5,90	5,73	6,0581	5,83
19/09/2022	2.913.978	1,16%	5,87	5,65	6,09	6,09
16/09/2022	3.440.641	-8,93%	6,40	5,885	6,44	6,02
15/09/2022	5.655.210	7,83%	6,06	6,02	6,835	6,61
14/09/2022	2.840.095	-0,16%	6,10	5,775	6,255	6,13
13/09/2022	4.196.229	-11,66%	6,50	5,855	6,49	6,14
12/09/2022	2.849.297	3,89%	6,75	6,485	7,06	6,95
09/09/2022	4.116.930	8,40%	6,31	6,28	7,17	6,71
08/09/2022	2.137.562	5,46%	5,79	5,7012	6,21	6,18
07/09/2022	2.114.384	6,93%	5,42	5,36	5,87	5,86
06/09/2022	2.400.414	-9,68%	6,08	5,1712	5,645	5,48
05/09/2022	5.706.033	-9,68%	6,08	5,07	6,08	5,32
02/09/2022	5.706.033	-9,68%	6,08	5,07	6,08	5,32
01/09/2022	2.364.045	0,51%	5,73	5,4625	5,92	5,89
31/08/2022	2.068.517	5,21%	5,74	5,57	5,8992	5,86
30/08/2022	2.772.117	-4,46%	5,94	5,405	5,97	5,57
29/08/2022	3.529.905	-4,31%	5,82	5,76	6,08	5,77
26/08/2022	4.060.445	-13,48%	6,86	5,90	6,89	5,97
25/08/2022	2.106.249	5,78%	6,66	6,48	6,92	6,95
24/08/2022	3.467.555	9,40%	5,91	5,795	6,665	6,575
23/08/2022	3.559.949	6,55%	5,69	5,65	6,33	6,02
22/08/2022	3.822.282	-11,56%	6,08	5,57	6,33	5,66
19/08/2022	4.080.338	-10,74%	6,89	6,26	7,0801	6,40
18/08/2022	2.775.998	-5,78%	7,65	6,7608	7,65	7,17
17/08/2022	2.819.036	-4,88%	7,73	7,465	8,08	7,61
16/08/2022	3.747.669	-4,31%	8,30	7,63	8,48	8,00
15/08/2022	3.495.222	-4,89%	8,70	8,2505	9,24	8,36
12/08/2022	13.440.279	10,71%	8,01	8,01	9,26	8,79
11/08/2022	51.017.202	3,25%	7,82	7,75	14,15	7,94
10/08/2022	5.712.041	15,47%	7,04	6,51	7,75	7,69
09/08/2022	4.262.878	-2,03%	6,77	6,24	6,82	6,76
08/08/2022	6.669.829	13,86%	6,13	6,09	7,047	6,90
05/08/2022	3.528.385	4,30%	5,66	5,28	6,08	6,06
04/08/2022	9.486.527	11,52%	4,86	4,78	6,365	5,81
03/08/2022	4.118.143	7,42%	4,89	4,84	5,325	5,21
02/08/2022	3.477.563	8,50%	4,41	4,375	5,04	4,85
01/08/2022	2.714.971	2,29%	4,34	4,20	4,595	4,47
29/07/2022	1.759.404	-2,45%	4,49	4,21	4,54	4,38
28/07/2022	2.352.320	0,00%	4,49	4,225	4,645	4,49
27/07/2022	1.842.108	5,15%	4,35	4,165	4,56	4,49
26/07/2022	1.895.627	-2,04%	4,31	4,195	4,41	4,271