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 > >>
12/09/2025	371.765	0,33%	26,92	26,60	27,44	27,12
11/09/2025	279.173	1,58%	26,80	26,175	27,12	27,03
10/09/2025	272.048	1,14%	26,05	25,69	26,69	26,61
09/09/2025	286.490	-1,70%	26,74	26,25	27,105	26,30
08/09/2025	481.422	1,10%	26,45	25,6601	26,81	26,74
05/09/2025	383.520	-1,05%	26,80	26,23	26,94	26,45
04/09/2025	615.802	-1,66%	27,18	26,515	27,66	26,73
03/09/2025	424.672	-0,15%	27,02	27,02	27,64	27,18
02/09/2025	544.541	2,06%	26,37	26,37	27,24	27,22
29/08/2025	396.017	-0,67%	26,40	26,16	26,95	26,67
28/08/2025	507.118	2,68%	26,30	26,005	27,035	26,85
27/08/2025	639.256	0,54%	26,39	25,975	26,86	26,13
26/08/2025	234.046	2,64%	25,47	25,14	26,05	25,99
25/08/2025	193.294	-1,86%	25,86	25,335	25,94	25,36
22/08/2025	217.841	1,75%	25,68	25,225	25,94	25,84
21/08/2025	308.250	1,60%	24,83	24,69	25,66	25,39
20/08/2025	175.025	-0,83%	25,25	24,98	25,365	24,99
19/08/2025	404.315	1,25%	24,96	24,79	25,22	25,19
18/08/2025	662.319	0,44%	25,45	24,725	25,45	24,89
15/08/2025	715.354	-0,84%	24,99	24,575	25,15	24,78
14/08/2025	558.379	-0,20%	24,21	24,21	25,35	24,99
13/08/2025	561.852	0,93%	25,50	24,77	25,50	25,04
12/08/2025	406.891	-1,51%	25,26	24,60	25,50	24,81
11/08/2025	294.584	0,04%	25,45	24,87	25,475	25,19
08/08/2025	862.562	5,93%	23,82	23,50	25,23	25,18
07/08/2025	778.612	6,12%	22,52	22,38	24,18	23,77
06/08/2025	1.116.623	-0,62%	22,25	21,74	23,96	22,40
05/08/2025	660.051	-1,74%	23,75	21,79	23,75	22,54
04/08/2025	549.530	4,03%	22,07	21,6962	23,25	22,94
01/08/2025	794.132	4,55%	21,00	20,93	22,17	22,07
31/07/2025	734.218	-3,12%	21,90	20,85	22,18	21,09
30/07/2025	459.295	0,74%	21,82	21,395	22,32	21,77
29/07/2025	252.840	-2,00%	22,55	21,58	22,67	21,61
28/07/2025	438.623	-2,22%	22,55	21,905	22,67	22,05
25/07/2025	556.212	3,35%	22,15	21,26	22,613	22,55
24/07/2025	249.628	-1,93%	22,47	21,26	22,75	21,82
23/07/2025	309.607	-0,80%	22,23	22,16	22,95	22,25
22/07/2025	343.608	1,17%	21,68	21,66	22,95	22,43
21/07/2025	620.277	2,69%	21,59	21,59	22,36	22,17
18/07/2025	505.055	-3,14%	22,50	21,44	22,92	21,59
17/07/2025	349.548	-1,37%	22,89	22,26	23,14	22,29
16/07/2025	275.472	-0,57%	23,31	22,43	23,58	22,60
15/07/2025	467.517	-2,49%	22,94	22,23	23,58	22,73
14/07/2025	521.932	1,79%	22,90	22,24	23,355	23,31
11/07/2025	393.461	-3,34%	23,04	22,75	23,905	22,90
10/07/2025	314.664	2,24%	23,36	22,77	23,81	23,69
09/07/2025	437.898	-0,04%	23,28	22,93	23,60	23,17
08/07/2025	335.537	-0,17%	23,51	23,0229	23,83	23,18
07/07/2025	309.651	0,00%	23,22	23,14	23,83	23,22
04/07/2025	165.589	0,04%	23,30	23,01	23,39	23,22
03/07/2025	165.589	0,04%	23,25	22,85	23,55	23,22
02/07/2025	457.832	-0,17%	23,85	22,85	24,36	23,21
01/07/2025	631.195	-2,72%	23,51	23,155	24,95	23,25
30/06/2025	899.013	1,79%	23,50	23,41	24,22	23,90
27/06/2025	364.974	-1,05%	23,95	23,24	24,17	23,48
26/06/2025	381.914	-0,84%	24,38	23,40	24,8852	23,71
25/06/2025	230.159	-2,88%	24,85	23,85	25,16	23,91
24/06/2025	318.396	-0,49%	24,32	24,14	25,16	24,62
23/06/2025	286.064	2,11%	23,76	23,76	24,74	24,74
20/06/2025	467.093	0,33%	24,86	23,85	24,86	24,23
19/06/2025	272.854	-0,98%	24,36	24,09	24,69	24,15
18/06/2025	268.334	-0,98%	24,32	23,92	24,90	24,15
17/06/2025	264.972	0,21%	24,51	23,99	24,90	24,39
16/06/2025	322.014	0,41%	24,24	23,99	24,80	24,34
13/06/2025	371.540	-0,49%	24,35	23,50	24,91	24,24
12/06/2025	858.465	0,45%	25,10	23,50	25,16	24,45
11/06/2025	713.508	-2,13%	25,51	24,11	25,66	24,34
10/06/2025	434.269	-2,16%	26,16	24,53	26,275	24,87
09/06/2025	448.585	-2,12%	25,97	25,36	26,43	25,42
06/06/2025	327.062	-2,88%	27,15	25,945	27,18	25,97
05/06/2025	577.133	-0,26%	26,24	26,015	27,42	26,74
04/06/2025	526.681	2,20%	26,19	25,52	27,42	26,98
03/06/2025	297.269	0,61%	25,93	25,37	26,75	26,40
02/06/2025	323.292	1,55%	25,84	25,37	26,43	26,24
30/05/2025	326.069	-0,46%	25,57	25,285	25,99	25,84
29/05/2025	448.080	1,45%	25,71	25,33	25,98	25,93
28/05/2025	447.680	-1,01%	26,07	25,44	26,4399	25,56
27/05/2025	401.739	0,27%	25,75	25,715	26,4399	25,82
23/05/2025	353.803	-1,23%	26,11	25,45	26,43	25,75
22/05/2025	426.392	-0,27%	26,50	25,90	26,91	26,07
21/05/2025	546.927	-2,28%	26,25	26,02	26,91	26,14
20/05/2025	490.660	2,29%	25,75	25,75	26,83	26,75
19/05/2025	808.380	1,12%	25,86	25,75	26,4288	26,15
16/05/2025	815.738	1,02%	24,37	24,19	26,57	25,86
15/05/2025	520.647	4,70%	23,42	23,42	25,62	25,60
14/05/2025	771.769	4,49%	24,86	23,23	25,21	24,45
13/05/2025	1.072.679	-6,74%	24,64	23,23	26,26	23,40
12/05/2025	1.104.782	-0,12%	24,00	24,00	26,26	25,09
09/05/2025	1.614.971	0,84%	25,02	22,756	25,80	25,12
08/05/2025	600.679	-1,07%	25,26	24,23	26,89	24,91
07/05/2025	592.672	0,12%	25,77	24,7812	26,30	25,18
06/05/2025	437.801	-2,56%	26,44	24,94	26,44	25,15
05/05/2025	429.274	-2,42%	26,34	25,59	26,44	25,81
02/05/2025	372.678	-1,12%	26,66	26,1559	27,335	26,45
01/05/2025	444.334	-0,56%	26,79	26,34	27,19	26,75
30/04/2025	660.237	-0,37%	27,05	26,38	27,985	26,90
29/04/2025	711.392	-0,52%	25,85	25,44	27,985	27,00
28/04/2025	1.079.083	5,52%	25,71	25,44	27,18	27,14
25/04/2025	329.612	-1,08%	25,23	25,23	26,12	25,72
24/04/2025	457.305	3,18%	25,67	25,04	26,65	26,00