BiG | O banco que entende os seus valores.

Pacira Pharmaceuticals Inc (PCRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	292.387	-1,55%	20,60	20,24	21,08	20,36
04/02/2026	474.491	-1,62%	20,83	20,65	21,60	20,68
03/02/2026	387.009	-0,19%	21,5003	20,57	21,5003	21,02
02/02/2026	703.045	3,31%	20,5827	20,26	21,42	21,22
30/01/2026	230.659	2,24%	20,09	19,94	20,55	20,54
29/01/2026	320.222	-1,42%	20,40	19,96	20,67	20,09
28/01/2026	556.040	2,67%	20,13	19,665	20,495	20,38
27/01/2026	349.187	-3,17%	20,65	19,78	20,69	19,85
26/01/2026	543.984	-0,56%	20,75	19,8001	20,93	20,50
23/01/2026	572.063	-0,48%	20,89	20,40	21,085	20,67
22/01/2026	549.762	2,62%	20,00	19,90	21,11	20,77
21/01/2026	726.817	4,87%	19,25	19,25	20,24	20,24
20/01/2026	853.617	0,73%	18,88	18,80	19,855	19,30
16/01/2026	1.382.541	-7,22%	20,52	18,92	21,21	19,16
15/01/2026	1.938.050	-7,15%	22,26	20,50	22,40	20,65
14/01/2026	599.936	2,96%	21,80	21,35	22,53	22,24
13/01/2026	730.538	-5,80%	22,43	21,535	23,13	21,60
12/01/2026	517.943	-2,55%	23,25	22,79	23,80	22,93
09/01/2026	1.851.039	-9,57%	24,90	22,515	24,90	23,53
08/01/2026	603.757	0,08%	25,82	25,52	26,50	26,02
07/01/2026	721.277	2,73%	25,13	25,13	26,48	26,00
06/01/2026	405.719	0,84%	25,01	24,85	25,66	25,31
05/01/2026	559.717	2,62%	24,27	24,24	25,63	25,10
02/01/2026	449.471	-5,49%	25,88	24,20	26,81	24,46
31/12/2025	398.228	-0,73%	25,88	25,845	26,365	25,88
30/12/2025	330.118	0,04%	25,90	25,86	26,24	25,88
29/12/2025	476.165	-1,70%	26,36	26,04	26,697	26,06
26/12/2025	331.215	2,23%	26,16	26,00	26,63	26,51
24/12/2025	290.437	1,09%	25,56	25,56	26,185	26,02
23/12/2025	483.458	-1,08%	26,07	25,58	26,335	25,74
22/12/2025	558.232	-1,25%	26,55	25,9225	26,99	26,02
19/12/2025	517.942	1,82%	25,91	25,80	26,99	26,35
18/12/2025	535.479	-2,52%	26,55	25,70	26,95	25,88
17/12/2025	551.806	1,51%	26,40	25,48	26,80	26,55
16/12/2025	450.383	-1,87%	26,60	26,16	27,1599	26,18
15/12/2025	786.036	1,52%	26,44	26,10	27,0988	26,68
12/12/2025	462.477	2,18%	25,58	25,165	26,46	26,29
11/12/2025	728.631	2,18%	24,93	24,93	26,36	25,73
10/12/2025	323.070	1,66%	24,84	24,55	25,32	25,18
09/12/2025	475.431	1,43%	24,37	23,50	25,13	24,77
08/12/2025	412.303	1,79%	23,99	23,6315	24,80	24,42
05/12/2025	331.763	0,04%	24,08	23,86	24,32	23,99
04/12/2025	428.352	-0,87%	24,35	23,7701	24,35	23,98
03/12/2025	384.924	0,50%	24,40	23,87	24,98	24,19
02/12/2025	774.867	1,56%	23,65	23,455	24,35	24,07
01/12/2025	432.870	0,51%	23,58	23,285	24,18	23,70
28/11/2025	241.265	-1,01%	23,70	23,36	24,21	23,57
26/11/2025	531.710	2,76%	23,30	23,14	24,18	23,81
25/11/2025	669.181	0,04%	23,40	22,52	23,97	23,17
24/11/2025	668.209	0,48%	23,21	22,51	23,70	23,16
21/11/2025	454.398	0,83%	22,61	22,3211	23,28	23,05
20/11/2025	399.429	-6,21%	24,30	22,775	24,92	22,80
19/11/2025	337.476	-0,25%	24,65	23,76	24,69	24,33
18/11/2025	354.718	1,42%	23,60	23,60	24,58	24,39
17/11/2025	482.004	0,46%	24,11	23,63	24,83	23,88
14/11/2025	364.493	0,68%	23,62	22,80	23,98	23,78
13/11/2025	365.507	-1,01%	23,86	23,52	24,195	23,62
12/11/2025	427.402	-1,08%	24,40	23,845	24,40	23,86
11/11/2025	831.419	4,55%	23,30	23,19	24,20	24,12
10/11/2025	606.460	4,63%	22,20	21,68	23,16	23,07
07/11/2025	1.183.590	4,50%	21,116	20,32	23,86	22,05
06/11/2025	554.586	-3,52%	21,83	20,64	21,98	21,10
05/11/2025	386.842	-2,67%	22,90	21,605	22,95	21,85
04/11/2025	709.412	1,22%	22,19	21,20	22,61	22,44
03/11/2025	996.987	3,79%	21,17	21,17	22,74	22,19
31/10/2025	523.284	0,66%	21,27	20,96	21,775	21,38
30/10/2025	275.957	1,24%	20,99	20,98	21,48	21,27
29/10/2025	313.267	-1,64%	21,17	20,854	21,46	21,01
28/10/2025	203.505	0,14%	21,72	21,06	21,72	21,36
27/10/2025	461.066	-1,89%	21,74	20,50	21,85	21,33
24/10/2025	244.431	0,37%	21,59	21,52	21,9021	21,74
23/10/2025	301.488	0,79%	21,39	20,93	21,80	21,66
22/10/2025	400.491	-2,41%	21,96	21,35	22,06	21,49
21/10/2025	1.485.545	-4,34%	23,02	19,96	23,02	22,02
20/10/2025	174.175	0,66%	23,38	22,64	23,38	23,02
17/10/2025	193.581	0,44%	22,22	22,22	22,975	22,87
16/10/2025	180.565	-2,90%	23,55	22,705	23,65	22,77
15/10/2025	241.789	3,21%	23,11	22,71	23,51	23,45
14/10/2025	220.954	2,11%	21,86	21,86	22,82	22,73
13/10/2025	389.291	-0,40%	22,65	22,02	22,80	22,26
10/10/2025	233.035	-3,12%	23,04	22,295	23,06	22,35
09/10/2025	319.236	-1,50%	23,21	22,625	23,515	23,06
08/10/2025	245.752	-0,93%	23,82	23,085	23,83	23,41
07/10/2025	461.612	-1,05%	23,83	23,47	24,00	23,62
06/10/2025	475.945	-3,91%	25,19	23,57	25,19	23,87
03/10/2025	304.198	1,06%	24,70	24,6691	25,32	24,84
02/10/2025	511.689	-2,73%	25,50	24,305	25,50	24,58
01/10/2025	234.839	-2,02%	25,86	25,215	26,13	25,27
30/09/2025	187.483	1,72%	25,34	25,31	25,99	25,77
29/09/2025	252.335	0,32%	25,12	24,63	25,36	25,34
26/09/2025	269.986	-1,56%	25,65	25,24	26,00	25,24
25/09/2025	178.120	-1,54%	26,09	25,53	26,13	25,65
24/09/2025	203.724	-0,57%	26,499	25,90	26,499	26,05
23/09/2025	276.606	-0,95%	28,3496	26,07	28,3496	26,21
22/09/2025	153.788	-0,69%	26,66	26,39	26,8301	26,46
19/09/2025	255.741	0,02%	26,65	26,12	26,94	26,66
18/09/2025	194.770	2,24%	26,10	25,74	26,81	26,65
17/09/2025	302.876	-1,60%	26,69	25,955	26,75	26,07
16/09/2025	366.921	-1,30%	26,74	26,51	27,08	26,51
15/09/2025	527.490	-0,90%	27,02	26,22	27,50	26,86