Pacira Pharmaceuticals Inc (PCRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	311.677	-0,92%	38,85	38,13	38,97	38,61
29/12/2022	365.240	2,04%	38,38	38,24	39,16	38,97
28/12/2022	200.361	-1,24%	38,85	37,97	39,09	38,19
27/12/2022	229.847	-2,52%	39,32	38,27	39,37	38,67
23/12/2022	28.616	0,01%	39,71	39,03	40,00	39,735
22/12/2022	335.747	-1,95%	40,24	38,58	40,24	39,73
21/12/2022	280.512	1,73%	39,90	39,68	41,20	40,52
20/12/2022	506.392	2,58%	38,74	38,23	40,455	39,83
19/12/2022	334.598	1,02%	38,54	37,69	39,48	38,83
16/12/2022	986.300	-3,68%	39,32	37,87	39,89	38,44
15/12/2022	459.735	-4,80%	41,52	39,51	41,54	39,91
14/12/2022	523.738	-1,32%	42,24	41,32	43,28	41,92
13/12/2022	1.975.699	-6,64%	46,35	38,70	46,35	42,48
12/12/2022	249.919	-0,76%	46,22	45,32	46,45	45,50
09/12/2022	350.996	-2,70%	46,96	45,55	46,96	45,85
08/12/2022	362.888	0,88%	46,56	46,00	48,31	47,12
07/12/2022	307.730	-0,55%	46,83	45,74	47,97	46,71
06/12/2022	1.009.364	0,47%	46,51	46,23	47,675	46,97
05/12/2022	823.039	-1,06%	46,56	45,37	46,995	46,75
02/12/2022	1.183.040	0,04%	46,56	46,08	47,73	47,25
01/12/2022	1.256.780	-2,11%	47,92	47,19	48,86	47,23
30/11/2022	971.532	1,17%	47,92	46,88	48,32	48,25
29/11/2022	942.251	-2,51%	49,11	47,55	49,3678	47,69
28/11/2022	416.426	-4,53%	49,11	48,69	49,82	48,89
25/11/2022	114.548	1,43%	48,93	49,09	50,11	51,21
24/11/2022	389.219	1,43%	48,93	48,09	49,18	48,96
23/11/2022	389.219	1,43%	48,93	48,09	49,18	48,96
22/11/2022	648.870	-1,09%	48,93	47,99	49,37	48,27
21/11/2022	618.442	-0,49%	48,93	48,105	49,56	48,80
18/11/2022	787.618	3,24%	48,48	47,85	49,33	49,04
17/11/2022	950.572	-0,98%	47,40	46,41	47,67	47,50
16/11/2022	2.121.182	-4,06%	49,89	46,03	49,74	47,97
15/11/2022	2.110.019	-2,00%	50,32	48,35	51,505	50,00
14/11/2022	390.101	-5,52%	50,32	49,97	52,78	51,02
11/11/2022	294.899	1,01%	50,32	51,99	53,32	52,93
10/11/2022	261.190	6,94%	50,32	50,35	52,64	52,40
09/11/2022	169.549	-2,74%	50,32	48,58	51,00	49,01
08/11/2022	170.624	0,12%	50,32	49,8442	51,99	50,39
07/11/2022	168.348	1,02%	49,56	48,82	50,42	50,37
04/11/2022	283.131	0,46%	51,97	47,40	50,04	49,82
03/11/2022	411.327	-0,46%	51,97	47,57	50,94	49,59
02/11/2022	229.348	-2,80%	51,97	50,655	52,57	50,98
01/11/2022	216.789	1,33%	51,97	51,825	52,9892	52,45
31/10/2022	271.677	-0,94%	51,97	50,89	52,34	51,76
28/10/2022	153.359	0,27%	52,73	52,03	53,24	52,31
27/10/2022	120.344	-2,19%	52,85	51,895	54,00	52,17
26/10/2022	296.797	1,33%	52,85	52,46	54,78	53,34
25/10/2022	157.737	1,74%	52,11	51,97	53,239	52,64
24/10/2022	181.353	0,10%	52,11	51,45	52,64	51,74
21/10/2022	294.562	1,75%	51,59	50,52	52,5426	51,74
20/10/2022	177.582	-4,11%	52,63	50,64	52,885	50,86
19/10/2022	148.785	-1,87%	53,77	51,52	54,71	53,04
18/10/2022	280.303	2,12%	53,77	53,89	55,34	54,02
17/10/2022	297.921	2,52%	51,99	51,995	54,39	52,90
14/10/2022	348.571	-4,44%	55,82	51,58	54,35	51,60
13/10/2022	829.277	-3,49%	55,82	52,8175	56,20	54,00
12/10/2022	128.013	-0,20%	55,82	54,78	56,77	55,95
11/10/2022	163.579	-0,69%	56,23	54,65	56,65	56,06
10/10/2022	105.444	0,25%	56,89	56,26	57,745	56,45
07/10/2022	234.586	-1,98%	57,25	56,05	58,09	56,31
06/10/2022	111.026	1,52%	56,96	56,53	57,67	57,42
05/10/2022	141.758	0,89%	55,56	54,52	57,01	56,56
04/10/2022	126.609	1,80%	55,07	54,975	56,69	56,06
03/10/2022	218.161	3,53%	53,19	52,63	55,25	55,07
30/09/2022	167.723	-1,93%	54,12	53,16	55,48	53,191
29/09/2022	97.647	0,22%	53,81	53,19	54,34	54,26
28/09/2022	208.381	2,46%	53,48	52,50	54,41	54,14
27/09/2022	108.569	0,30%	53,09	52,67	54,00	52,84
26/09/2022	139.184	-0,34%	53,36	51,805	53,215	52,68
23/09/2022	184.899	-2,02%	53,36	51,56	53,62	52,86
22/09/2022	345.399	-2,46%	54,77	52,795	55,52	53,95
21/09/2022	396.342	0,51%	54,22	55,27	56,80	55,31
20/09/2022	281.848	0,53%	54,22	54,08	55,17	55,03
19/09/2022	232.250	2,13%	53,03	52,51	54,94	54,74
16/09/2022	138.803	-1,24%	53,61	52,49	54,10	53,60
15/09/2022	159.742	-0,90%	54,76	53,85	54,95	54,27
14/09/2022	230.808	-2,23%	56,28	54,64	57,795	54,76
13/09/2022	246.791	-0,20%	54,76	54,76	56,47	56,01
12/09/2022	144.656	0,66%	56,18	55,68	56,60	56,12
09/09/2022	278.048	0,22%	56,18	55,71	57,37	55,75
08/09/2022	263.700	3,15%	53,53	53,23	55,96	55,63
07/09/2022	352.986	5,25%	51,68	51,01	53,93	53,93
06/09/2022	336.473	-1,07%	51,75	50,44	51,65	51,24
05/09/2022	150.854	-1,07%	52,54	51,225	52,865	51,70
02/09/2022	150.854	-1,07%	52,54	51,225	52,865	51,70
01/09/2022	155.517	-0,42%	51,97	51,25	52,51	52,26
31/08/2022	181.821	0,50%	52,24	51,80	53,85	52,48
30/08/2022	237.841	-4,06%	54,57	52,11	54,63	52,22
29/08/2022	271.357	0,68%	53,48	52,31	54,92	54,43
26/08/2022	181.633	-7,02%	58,02	53,87	57,82	54,06
25/08/2022	166.694	2,02%	57,12	56,67	58,14	58,14
24/08/2022	72.775	1,17%	56,46	56,46	57,52	56,95
23/08/2022	162.959	-1,76%	57,23	55,91	57,65	56,29
22/08/2022	116.192	-1,65%	58,09	56,87	58,33	57,30
19/08/2022	80.945	0,24%	57,72	57,92	58,74	58,26
18/08/2022	191.315	-0,03%	58,56	57,655	58,50	58,12
17/08/2022	216.857	0,33%	57,60	57,51	58,61	58,14
16/08/2022	190.624	0,50%	57,47	56,77	58,25	58,02
15/08/2022	155.808	0,30%	57,60	57,19	58,04	57,73
12/08/2022	133.555	2,31%	56,58	56,15	57,67	57,56