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 > >>
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
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