Pacira Pharmaceuticals Inc (PCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	199.159	1,52%	40,96	40,57	41,74	41,46
19/05/2023	231.263	1,37%	40,65	40,20	41,08	40,84
18/05/2023	395.141	-0,40%	40,45	39,81	40,65	40,29
17/05/2023	334.293	-1,99%	41,37	40,16	41,37	40,45
16/05/2023	357.683	-2,83%	42,11	41,19	42,4061	41,27
15/05/2023	245.422	1,39%	41,85	41,83	42,91	42,47
12/05/2023	269.630	-0,31%	42,18	41,575	42,28	41,89
11/05/2023	231.938	-2,03%	42,76	41,65	42,96	42,02
10/05/2023	163.716	0,59%	43,34	42,49	43,50	42,89
09/05/2023	281.028	0,90%	42,06	41,71	42,85	42,64
08/05/2023	286.799	-1,47%	43,03	41,80	43,67	42,26
05/05/2023	440.127	-0,58%	43,72	42,035	43,72	42,89
04/05/2023	521.107	0,05%	42,93	42,3125	44,62	43,14
03/05/2023	1.160.809	-7,17%	44,38	41,22	45,41	43,12
02/05/2023	707.446	-0,32%	46,11	45,452	47,00	46,45
01/05/2023	768.638	2,85%	45,25	45,09	48,60	46,60
28/04/2023	307.593	1,30%	44,71	44,47	45,955	45,31
27/04/2023	316.435	1,50%	44,24	44,03	44,99	44,73
26/04/2023	338.532	-0,68%	44,05	43,60	44,60	44,07
25/04/2023	501.745	-3,08%	45,48	44,03	46,35	44,37
24/04/2023	437.842	-3,62%	47,36	45,56	47,505	45,78
21/04/2023	860.391	2,13%	46,51	46,51	47,53	47,50
20/04/2023	441.582	2,45%	45,19	44,895	46,52	46,51
19/04/2023	638.345	4,44%	43,31	43,00	45,47	45,40
18/04/2023	321.694	0,46%	43,50	42,59	43,86	43,47
17/04/2023	325.459	1,93%	42,55	42,41	43,52	43,27
14/04/2023	466.931	0,74%	42,20	41,81	43,08	42,50
13/04/2023	416.423	0,84%	41,98	41,30	42,301	42,19
12/04/2023	273.091	0,43%	42,00	41,55	42,37	41,84
11/04/2023	198.124	0,14%	41,71	41,63	42,15	41,66
10/04/2023	221.114	-0,79%	41,73	41,09	41,99	41,60
06/04/2023	269.141	2,54%	41,29	41,15	42,03	41,93
05/04/2023	618.265	-1,07%	41,26	40,85	41,69	40,89
04/04/2023	345.113	-0,10%	41,60	40,57	41,79	41,33
03/04/2023	317.958	1,37%	40,72	40,695	41,58	41,37
31/03/2023	237.274	1,57%	40,61	40,36	40,92	40,81
30/03/2023	234.859	-1,45%	41,01	39,80	41,44	40,18
29/03/2023	260.088	2,16%	40,31	39,65	40,895	40,77
28/03/2023	228.863	-0,40%	39,87	39,24	40,40	39,91
27/03/2023	185.871	2,38%	39,78	39,335	40,30	40,07
24/03/2023	400.156	1,40%	38,21	37,63	39,255	39,14
23/03/2023	308.611	-1,86%	39,60	38,48	39,93	38,60
22/03/2023	281.531	-2,36%	40,27	39,23	40,44	39,33
21/03/2023	245.857	1,51%	40,32	39,82	40,99	40,28
20/03/2023	287.297	0,48%	39,63	39,27	40,19	39,68
17/03/2023	726.666	-4,78%	41,42	39,30	41,54	39,49
16/03/2023	394.112	5,36%	39,17	39,15	41,72	41,47
15/03/2023	370.135	0,41%	38,55	38,42	39,77	39,36
14/03/2023	303.295	1,55%	39,47	39,47	39,74	39,20
13/03/2023	382.378	-3,62%	39,49	38,51	40,65	38,60
10/03/2023	837.234	0,70%	39,50	39,18	40,80	40,05
09/03/2023	360.510	0,46%	39,76	39,27	40,04	39,77
08/03/2023	343.982	-2,03%	40,62	39,19	40,62	39,59
07/03/2023	339.452	-1,08%	40,81	40,12	41,12	40,41
06/03/2023	403.015	-2,85%	42,09	40,48	42,09	40,85
03/03/2023	437.250	-0,50%	42,64	40,99	42,795	42,05
02/03/2023	320.824	-2,58%	43,04	42,11	43,09	42,26
01/03/2023	547.390	1,90%	43,10	42,12	44,42	43,38
28/02/2023	1.120.187	3,93%	41,64	40,515	44,525	42,57
27/02/2023	468.670	-0,10%	41,00	40,21	41,915	40,96
24/02/2023	523.881	-1,80%	41,38	40,54	41,68	41,00
23/02/2023	297.585	-1,30%	42,44	41,415	43,295	41,75
22/02/2023	623.432	2,82%	41,07	40,595	42,54	42,30
21/02/2023	411.199	-1,81%	41,60	40,73	41,955	41,14
20/02/2023	366.346	2,75%	40,96	40,68	42,17	41,90
17/02/2023	366.346	2,75%	40,96	40,68	42,17	41,90
16/02/2023	281.660	0,47%	40,14	39,39	41,49	40,78
15/02/2023	349.795	0,10%	40,22	39,90	41,13	40,59
14/02/2023	210.790	-0,49%	40,53	39,72	41,21	40,55
13/02/2023	243.977	2,00%	39,82	39,54	40,97	40,75
10/02/2023	552.373	-0,35%	39,96	39,545	40,50	39,95
09/02/2023	236.864	-1,93%	41,24	39,87	41,44	40,09
08/02/2023	289.300	-1,73%	41,56	40,75	42,06	40,88
07/02/2023	397.690	0,87%	41,08	40,68	42,23	41,60
06/02/2023	263.795	-1,48%	41,73	40,45	41,73	41,24
03/02/2023	510.146	-2,81%	42,68	41,71	43,13	41,86
02/02/2023	459.871	6,16%	40,84	40,60	43,11	43,07
01/02/2023	267.506	3,31%	39,00	39,00	40,99	40,57
31/01/2023	261.998	1,00%	39,15	38,88	39,74	39,27
30/01/2023	227.602	-1,32%	39,33	38,33	39,56	38,88
27/01/2023	227.613	1,21%	38,80	38,37	39,54	39,40
26/01/2023	254.141	2,07%	38,42	38,40	39,15	38,93
25/01/2023	170.082	-0,55%	38,35	37,505	38,685	38,14
24/01/2023	442.309	2,76%	37,17	37,0401	38,915	38,35
23/01/2023	630.037	5,04%	35,49	35,355	37,35	37,32
20/01/2023	680.324	-4,10%	37,18	35,455	37,18	35,53
19/01/2023	449.685	-1,28%	37,49	36,90	37,95	37,05
18/01/2023	353.125	-1,11%	37,94	37,22	38,21	37,53
17/01/2023	418.187	1,42%	37,24	36,87	38,63	37,95
16/01/2023	271.569	1,30%	37,43	36,82	37,7836	38,17
13/01/2023	271.569	1,30%	37,43	36,82	37,7836	38,17
12/01/2023	414.116	1,78%	37,03	36,41	38,49	37,68
11/01/2023	543.338	-0,94%	37,34	36,45	37,94	37,02
10/01/2023	431.860	1,49%	36,88	36,47	38,395	37,37
09/01/2023	375.510	-0,70%	37,32	36,52	37,99	36,82
06/01/2023	487.793	-5,61%	38,62	36,76	39,07	36,34
05/01/2023	361.918	-0,47%	38,31	37,87	39,12	38,50
04/01/2023	447.233	-0,46%	39,25	38,17	39,6799	38,68
03/01/2023	491.805	0,65%	38,90	37,81	39,73	38,86
02/01/2023	311.677	-0,92%	38,85	38,13	38,97	38,61