Pacira Pharmaceuticals Inc (PCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,26%	21,20	20,66	21,76	21,10
17/07/2024	787.213	-1,26%	21,20	20,66	21,76	21,10
16/07/2024	1.042.845	0,33%	21,84	20,92	21,80	21,37
15/07/2024	1.128.705	0,28%	21,84	21,145	22,13	21,82
12/07/2024	666.201	-0,23%	20,92	21,28	22,31	21,76
11/07/2024	614.343	7,23%	20,92	20,50	21,83	21,81
10/07/2024	554.020	-2,96%	21,00	20,08	21,00	20,34
09/07/2024	781.167	1,75%	20,54	20,25	21,655	20,96
08/07/2024	720.865	-2,18%	21,59	20,5248	21,26	20,60
05/07/2024	732.045	-2,77%	21,59	20,82	21,59	21,06
04/07/2024	789.493	-4,22%	21,71	21,405	22,5677	21,78
03/07/2024	789.484	-4,09%	21,71	21,405	22,5677	21,81
02/07/2024	6.604.470	-20,10%	28,25	20,52	28,25	22,74
01/07/2024	475.150	-0,52%	28,77	28,45	29,33	28,46
28/06/2024	1.089.615	2,51%	28,15	27,89	28,69	28,61
27/06/2024	288.116	1,09%	27,84	27,405	28,055	27,91
26/06/2024	605.199	-2,71%	28,18	27,18	28,33	27,61
25/06/2024	517.265	-2,31%	29,01	28,37	29,01	28,38
24/06/2024	657.402	1,40%	28,69	28,31	29,61	29,05
21/06/2024	1.167.397	2,32%	27,28	28,05	29,15	28,65
20/06/2024	518.377	-0,67%	27,28	27,91	28,92	28,00
19/06/2024	796.378	3,11%	27,28	27,21	28,21	28,19
18/06/2024	544.931	3,04%	27,28	27,21	28,20	28,17
17/06/2024	601.022	-2,81%	28,08	27,17	28,14	27,34
14/06/2024	371.556	-0,85%	28,38	27,77	28,27	28,13
13/06/2024	473.073	-1,08%	28,38	27,94	28,75	28,37
12/06/2024	581.797	-1,00%	29,39	28,295	29,62	28,68
11/06/2024	480.846	0,49%	28,57	27,63	29,015	28,97
10/06/2024	362.329	0,91%	28,75	27,5755	28,83	28,83
07/06/2024	246.939	-1,89%	28,75	28,39	28,75	28,57
06/06/2024	214.819	-3,45%	30,10	29,04	30,39	29,12
05/06/2024	269.687	-1,18%	30,47	29,78	31,125	30,16
04/06/2024	721.217	-1,20%	30,47	30,15	30,99	30,52
03/06/2024	468.826	1,85%	30,47	30,18	31,64	30,89
31/05/2024	545.429	-0,43%	30,68	30,15	30,99	30,33
30/05/2024	357.883	4,10%	29,74	29,385	30,8166	30,46
29/05/2024	456.202	-2,63%	29,74	28,91	29,725	29,26
28/05/2024	251.758	1,21%	29,76	29,71	30,40	30,05
27/05/2024	0	-2,08%	30,50	29,67	30,50	29,69
24/05/2024	227.083	-2,08%	30,50	29,67	30,50	29,69
23/05/2024	187.806	-1,30%	30,72	30,05	30,83	30,32
22/05/2024	310.432	-0,58%	30,72	30,49	31,07	30,72
21/05/2024	777.221	0,95%	30,70	30,23	31,27	30,90
20/05/2024	541.125	-0,68%	30,70	30,235	30,9045	30,61
17/05/2024	325.080	-2,22%	30,62	30,70	31,565	30,81
16/05/2024	630.634	4,72%	30,62	29,96	31,65	31,50
15/05/2024	523.785	-2,40%	30,62	30,02	31,60	30,08
14/05/2024	925.924	1,45%	30,62	30,22	31,10	30,82
13/05/2024	921.450	3,26%	29,79	29,80	30,82	30,38
10/05/2024	4.958.355	-1,47%	29,85	29,14	30,67	29,42
09/05/2024	1.435.958	0,71%	28,90	28,90	30,475	29,86
08/05/2024	1.179.452	11,85%	26,75	28,28	30,575	29,65
07/05/2024	490.291	0,04%	26,75	26,43	27,05	26,51
06/05/2024	549.049	-2,61%	27,45	26,47	27,86	26,50
03/05/2024	179.407	-0,40%	27,68	27,05	27,77	27,21
02/05/2024	159.200	1,37%	25,86	26,65	27,39	27,32
01/05/2024	266.705	2,67%	25,86	26,50	27,1199	26,95
30/04/2024	238.534	0,77%	25,86	25,61	26,30	26,25
29/04/2024	432.339	-1,06%	25,34	26,07	26,71	26,05
26/04/2024	161.642	3,26%	25,34	25,34	26,37	26,33
25/04/2024	184.950	-1,54%	26,24	25,34	26,00	25,50
24/04/2024	206.594	-3,39%	26,24	25,78	26,77	25,90
23/04/2024	336.605	2,72%	26,24	26,19	27,08	26,81
22/04/2024	190.026	-0,57%	25,98	25,735	26,38	26,10
19/04/2024	319.732	0,58%	25,98	25,92	26,33	26,25
18/04/2024	416.296	-2,50%	26,79	26,09	26,84	26,10
17/04/2024	193.645	-0,37%	26,43	26,36	27,125	26,77
16/04/2024	532.067	1,28%	26,43	26,29	27,63	26,87
15/04/2024	420.927	-1,12%	28,09	25,77	27,0399	26,53
12/04/2024	292.938	-1,94%	28,09	26,61	27,20	26,83
11/04/2024	182.436	-1,69%	28,09	27,215	28,03	27,36
10/04/2024	288.449	-2,42%	27,89	27,5193	28,36	27,83
09/04/2024	218.824	0,14%	28,10	27,99	28,84	28,52
08/04/2024	188.729	1,14%	28,10	28,10	28,73	28,48
05/04/2024	223.706	-0,85%	28,37	27,94	28,45	28,16
04/04/2024	300.836	-2,10%	29,05	28,18	29,47	28,40
03/04/2024	180.812	1,75%	28,33	28,29	29,115	29,01
02/04/2024	250.484	-2,20%	29,15	28,31	29,17	28,51
01/04/2024	257.912	-0,24%	29,15	28,425	29,44	29,15
28/03/2024	300.543	0,62%	29,15	28,855	29,58	29,22
27/03/2024	394.701	1,86%	28,73	28,36	29,30	29,04
26/03/2024	399.134	-2,46%	29,48	28,25	29,48	28,51
25/03/2024	231.314	1,95%	28,87	28,62	29,40	29,23
22/03/2024	236.082	-2,12%	29,37	28,435	29,45	28,67
21/03/2024	218.477	-2,43%	30,16	29,23	30,39	29,29
20/03/2024	185.652	1,87%	29,40	29,09	30,13	30,02
19/03/2024	218.067	0,62%	29,23	28,865	29,72	29,47
18/03/2024	132.776	-0,41%	29,42	28,7021	29,62	29,29
15/03/2024	673.913	0,51%	29,02	28,82	29,68	29,41
14/03/2024	323.490	-3,40%	30,27	29,11	30,27	29,26
13/03/2024	189.771	-0,88%	30,57	29,89	30,95	30,29
12/03/2024	191.268	-1,48%	31,11	30,52	31,46	30,56
11/03/2024	274.343	-1,24%	30,66	30,84	31,2829	31,02
08/03/2024	396.427	2,51%	30,66	30,35	31,41	31,41
07/03/2024	378.826	1,76%	30,40	30,25	31,47	30,64
06/03/2024	418.126	2,28%	29,50	28,96	30,155	30,11
05/03/2024	250.580	0,82%	29,14	28,6201	29,45	29,44
04/03/2024	540.611	1,18%	28,40	28,00	29,49	29,20
01/03/2024	408.121	-2,89%	29,69	28,68	29,945	28,86
29/02/2024	591.927	-0,64%	30,50	28,605	30,5199	29,72