BiG | O banco que entende os seus valores.

Pacira Pharmaceuticals Inc (PCRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	483.142	-0,98%	26,01	25,10	26,65	25,20
22/04/2025	580.945	-1,74%	25,49	25,17	26,73	25,45
21/04/2025	750.107	5,07%	25,10	24,85	26,73	25,90
17/04/2025	331.514	0,74%	24,98	24,095	25,08	24,65
16/04/2025	350.761	-1,65%	24,80	24,09	25,135	24,47
15/04/2025	378.518	-0,36%	24,80	24,295	25,135	24,88
14/04/2025	669.502	1,67%	24,81	24,36	25,345	24,97
11/04/2025	432.243	3,67%	23,83	23,62	24,57	24,56
10/04/2025	1.129.573	-8,32%	25,27	22,44	25,56	23,69
09/04/2025	1.668.399	-1,64%	25,23	22,125	26,02	25,84
08/04/2025	2.643.010	14,49%	27,60	25,51	27,64	26,27
07/04/2025	686.591	-0,82%	22,12	21,79	24,17	22,91
04/04/2025	535.157	-4,90%	23,50	22,63	24,03	23,10
03/04/2025	450.117	-2,41%	24,62	24,29	24,64	24,29
02/04/2025	337.957	3,41%	23,80	23,66	24,93	24,89
01/04/2025	482.299	-3,14%	24,67	23,99	24,84	24,07
31/03/2025	502.918	-0,24%	25,23	24,38	25,20	24,85
28/03/2025	448.092	-1,54%	25,23	24,5175	25,88	24,91
27/03/2025	588.646	3,60%	24,54	24,38	25,36	25,30
26/03/2025	972.229	-0,49%	24,64	24,11	24,93	24,42
25/03/2025	1.061.323	-1,21%	24,60	23,925	24,83	24,54
24/03/2025	739.735	2,90%	23,53	24,17	25,08	24,84
21/03/2025	2.786.720	1,34%	23,53	23,53	24,25	24,14
20/03/2025	398.725	-1,90%	24,03	23,74	24,37	23,82
19/03/2025	368.594	2,58%	23,82	23,70	24,33	24,28
18/03/2025	282.876	1,46%	23,25	22,56	24,04	23,67
17/03/2025	447.276	1,92%	23,20	23,07	23,50	23,31
14/03/2025	336.166	0,75%	22,48	22,48	23,03	22,87
13/03/2025	646.643	2,95%	22,03	22,03	23,50	22,69
12/03/2025	717.527	-4,84%	23,26	21,825	23,405	22,04
11/03/2025	387.893	0,26%	23,13	22,745	23,45	23,16
10/03/2025	300.085	-1,07%	22,75	22,62	23,46	23,10
07/03/2025	371.470	-2,05%	23,95	23,36	24,23	23,37
06/03/2025	709.497	1,49%	23,25	23,25	23,97	23,86
05/03/2025	441.819	-0,09%	23,61	23,02	23,82	23,51
04/03/2025	941.405	2,48%	22,78	22,731	24,02	23,53
03/03/2025	927.737	-4,53%	23,93	22,765	24,00	22,96
28/02/2025	1.177.103	-5,24%	26,02	22,87	26,34	24,05
27/02/2025	525.690	-0,39%	26,02	25,31	26,10	25,38
26/02/2025	1.194.619	1,51%	26,02	24,735	26,69	25,48
25/02/2025	503.984	-0,59%	26,02	24,735	25,575	25,10
24/02/2025	248.716	0,36%	26,02	25,11	25,535	25,25
21/02/2025	472.106	-2,25%	26,02	25,095	26,17	25,16
20/02/2025	366.284	2,50%	27,24	25,685	26,28	25,74
19/02/2025	572.728	-1,51%	27,24	25,94	26,89	26,04