Pacira Pharmaceuticals Inc (PCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	333.920	0,20%	29,57	29,33	30,26	29,91
27-02-2024	367.200	0,37%	30,16	29,6896	30,095	29,85
26-02-2024	252.784	-1,00%	29,97	29,5601	30,0391	29,74
23-02-2024	256.518	0,23%	30,00	29,46	30,33	30,04
22-02-2024	262.536	0,91%	29,75	29,46	29,98	29,97
21-02-2024	206.813	-0,54%	28,86	29,52	29,96	29,70
20-02-2024	285.161	2,68%	28,86	28,86	29,88	29,86
19-02-2024	164.903	-1,96%	29,64	29,08	29,81	29,08
16-02-2024	164.903	-1,96%	29,64	29,08	29,81	29,08
15-02-2024	211.153	1,47%	29,59	29,37	29,93	29,66
14-02-2024	218.974	0,07%	29,59	29,00	29,6527	29,23
13-02-2024	208.201	-2,70%	29,16	29,07	29,91	29,21
12-02-2024	405.906	4,31%	28,92	28,92	30,04	30,02
09-02-2024	411.902	3,90%	27,75	27,66	28,97	28,78
08-02-2024	908.937	-2,77%	30,14	27,37	28,55	27,70
07-02-2024	726.684	-7,44%	30,14	28,46	30,15	28,49
06-02-2024	276.940	-1,16%	31,12	30,55	31,17	30,78
05-02-2024	384.334	2,64%	30,08	29,98	31,48	31,14
02-02-2024	839.782	-4,52%	31,08	30,15	31,15	30,34
01-02-2024	387.970	-2,50%	32,65	31,70	32,65	31,775
31-01-2024	349.269	-1,45%	33,06	32,49	33,99	32,59
30-01-2024	378.059	1,85%	33,64	32,35	33,64	33,07
29-01-2024	193.567	1,31%	32,02	31,495	32,82	32,47
26-01-2024	175.065	-1,05%	32,63	32,04	32,765	32,05
25-01-2024	194.270	0,65%	32,63	31,96	32,78	32,39
24-01-2024	208.730	-0,68%	32,78	31,63	32,945	32,18
23-01-2024	197.982	0,31%	32,71	31,82	32,96	32,40
22-01-2024	198.529	1,45%	32,13	31,76	32,845	32,30
19-01-2024	198.280	0,35%	31,79	31,20	31,86	31,84
18-01-2024	311.374	0,28%	31,86	31,405	32,07	31,73
17-01-2024	297.652	-2,13%	31,86	31,20	32,20	31,64
16-01-2024	268.685	0,33%	32,25	31,70	32,51	32,33
15-01-2024	257.056	-1,30%	33,01	32,03	33,01	32,225
12-01-2024	257.056	-1,30%	33,01	32,03	33,01	32,225
11-01-2024	540.753	-1,57%	32,94	31,00	32,94	32,65
10-01-2024	391.176	-4,49%	34,78	32,87	34,7275	33,17
09-01-2024	337.370	-2,11%	35,31	35,31	35,76	34,73
08-01-2024	497.783	3,53%	34,29	34,15	35,95	35,48
05-01-2024	430.040	5,71%	32,24	32,125	34,86	34,27
04-01-2024	185.652	1,09%	32,15	31,56	32,61	32,42
03-01-2024	333.071	0,22%	32,19	31,34	32,525	32,07
02-01-2024	458.457	-5,16%	33,50	31,97	33,72	32,00
29-12-2023	214.161	0,48%	33,50	32,93	33,78	33,74
28-12-2023	358.610	-2,13%	34,14	33,47	34,52	33,58
27-12-2023	340.259	2,05%	33,26	33,76	34,43	34,31
26-12-2023	220.175	1,73%	33,26	33,2175	33,775	33,62
22-12-2023	231.439	0,24%	33,17	33,00	33,71	33,05
21-12-2023	353.494	2,36%	32,16	32,2001	33,37	32,97
20-12-2023	517.359	2,35%	32,16	31,94	33,33	32,21
19-12-2023	270.203	2,01%	31,28	31,28	31,84	31,47
18-12-2023	468.419	-1,41%	31,23	30,71	31,245	30,85
15-12-2023	1.993.232	1,62%	30,99	30,245	31,50	31,29
14-12-2023	433.758	3,05%	28,66	30,21	31,03	30,79
13-12-2023	404.250	4,18%	28,66	28,36	29,94	29,88
12-12-2023	169.559	4,10%	27,86	27,28	28,72	28,68
11-12-2023	206.406	-1,82%	27,86	27,50	28,16	27,55
08-12-2023	110.081	0,43%	27,86	27,6196	28,33	28,06
07-12-2023	230.837	1,01%	27,66	27,20	27,96	27,94
06-12-2023	165.694	-3,59%	28,87	27,53	28,94	27,66
05-12-2023	224.460	0,70%	28,31	27,985	28,89	28,69
04-12-2023	217.863	2,45%	27,89	27,77	29,115	28,49
01-12-2023	263.134	1,94%	27,35	26,81	28,00	27,81
30-11-2023	269.820	0,96%	27,35	26,49	27,59	27,28
29-11-2023	259.227	-1,75%	27,65	26,70	28,14	27,02
28-11-2023	430.668	4,48%	26,21	25,93	27,62	27,50
27-11-2023	271.304	-2,19%	26,72	26,18	26,765	26,32
24-11-2023	88.128	0,82%	26,72	26,72	27,22	26,91
23-11-2023	248.522	0,08%	26,93	26,31	27,07	26,68
22-11-2023	247.622	0,11%	26,93	26,31	27,07	26,69
21-11-2023	349.819	-3,65%	27,50	26,57	27,595	26,66
20-11-2023	417.469	-0,79%	27,90	27,42	28,44	27,67
17-11-2023	334.343	-0,22%	28,32	27,59	28,32	27,89
16-11-2023	377.416	-2,14%	28,68	27,10	28,68	27,95
15-11-2023	796.609	1,60%	28,03	27,97	29,12	28,56
14-11-2023	496.795	-0,04%	28,18	28,02	29,00	28,11
13-11-2023	208.705	-1,26%	28,20	27,78	28,56	28,12
10-11-2023	344.483	0,18%	30,24	28,15	30,06	28,48
09-11-2023	534.860	-4,98%	30,24	27,62	30,3411	28,43
08-11-2023	207.467	-1,19%	30,44	29,425	30,68	29,92
07-11-2023	468.029	-1,50%	30,79	29,575	30,76	30,28
06-11-2023	597.831	-0,97%	30,79	30,30	31,265	30,74
03-11-2023	533.625	6,34%	29,76	29,76	31,13	31,04
02-11-2023	683.686	3,11%	28,30	27,4945	29,38	29,19
01-11-2023	327.166	0,18%	27,83	27,69	28,65	28,31
31-10-2023	303.088	1,73%	27,83	27,83	28,50	28,26
30-10-2023	244.779	0,76%	27,92	27,66	28,50	27,78
27-10-2023	112.535	0,57%	27,11	26,59	27,55	27,445
26-10-2023	253.656	0,18%	27,43	27,14	27,96	27,29
25-10-2023	285.611	-3,47%	27,98	26,86	27,98	27,24
24-10-2023	162.341	0,75%	28,19	27,96	28,19	28,22
23-10-2023	300.879	-1,75%	28,29	27,69	28,63	28,01
20-10-2023	295.250	-0,63%	28,74	28,47	28,9825	28,51
19-10-2023	347.064	-2,42%	29,38	28,65	29,69	28,69
18-10-2023	203.604	-1,54%	29,56	29,08	29,62	29,40
17-10-2023	311.279	0,74%	29,56	29,02	30,32	29,86
16-10-2023	382.402	1,72%	29,30	29,02	30,39	29,64
13-10-2023	470.912	-0,88%	30,15	28,31	29,30	29,14
12-10-2023	265.482	-2,46%	31,50	29,33	30,15	29,40
11-10-2023	394.052	-4,29%	31,50	29,75	31,63	30,14
10-10-2023	700.186	4,07%	30,37	30,37	31,63	31,49