Personalis Inc (PSNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	172.720	0,00%	2,00	2,00	2,255	2,25
17-07-2024	172.720	11,94%	2,00	2,00	2,255	2,25
16-07-2024	156.059	24,85%	1,62	1,62	2,17	2,01
15-07-2024	60.913	-3,01%	1,64	1,61	1,72	1,61
12-07-2024	64.529	-2,35%	1,73	1,62	1,77	1,66
11-07-2024	193.665	9,68%	1,59	1,525	1,79	1,70
10-07-2024	67.114	4,03%	1,54	1,495	1,61	1,55
09-07-2024	195.446	-1,33%	1,43	1,415	1,59	1,49
08-07-2024	320.781	-1,31%	1,59	1,50	1,745	1,51
05-07-2024	155.622	28,57%	1,21	1,205	1,54	1,53
04-07-2024	10.530	0,00%	1,20	1,19	1,22	1,19
03-07-2024	10.530	-0,83%	1,20	1,19	1,22	1,19
02-07-2024	17.579	0,42%	1,18	1,17	1,215	1,20
01-07-2024	67.567	2,14%	1,17	1,14	1,20	1,195
28-06-2024	33.303	-3,31%	1,24	1,17	1,24	1,17
27-06-2024	58.815	2,11%	1,19	1,16	1,21	1,21
26-06-2024	44.911	-2,07%	1,21	1,18	1,23	1,185
25-06-2024	40.832	-1,63%	1,25	1,21	1,25	1,21
24-06-2024	41.653	0,82%	1,25	1,23	1,30	1,23
21-06-2024	83.518	-0,81%	1,22	1,22	1,27	1,22
20-06-2024	58.413	-2,38%	1,27	1,22	1,27	1,23
19-06-2024	38.422	0,00%	1,29	1,26	1,30	1,26
18-06-2024	38.422	-7,35%	1,29	1,26	1,30	1,26
17-06-2024	304.304	-5,88%	1,35	1,255	1,35	1,28
14-06-2024	167.676	0,00%	1,30	1,31	1,382	1,36
13-06-2024	203.900	3,82%	1,30	1,29	1,40	1,36
12-06-2024	126.097	-1,50%	1,38	1,30	1,39	1,31
11-06-2024	65.799	0,76%	1,31	1,305	1,35	1,33
10-06-2024	84.258	-2,22%	1,35	1,2605	1,35	1,32
07-06-2024	159.338	-3,57%	1,35	1,34	1,42	1,35
06-06-2024	89.858	-6,12%	1,45	1,39	1,467	1,38
05-06-2024	99.552	8,89%	1,39	1,3615	1,505	1,47
04-06-2024	117.323	-6,90%	1,45	1,34	1,455	1,35
03-06-2024	431.489	11,54%	1,36	1,335	1,60	1,45
31-05-2024	111.637	-0,76%	1,32	1,29	1,39	1,30
30-05-2024	90.316	0,38%	1,28	1,28	1,38	1,31
29-05-2024	70.849	1,16%	1,26	1,26	1,32	1,305
28-05-2024	170.884	-3,73%	1,35	1,27	1,35	1,29
27-05-2024	22.643	0,00%	1,42	1,32	1,42	1,34
24-05-2024	22.643	-13,83%	1,42	1,32	1,42	1,34
23-05-2024	138.791	-7,40%	1,56	1,39	1,56	1,44
22-05-2024	302.735	6,90%	1,47	1,39	1,67	1,55
21-05-2024	97.337	-0,69%	1,41	1,42	1,4899	1,45
20-05-2024	112.751	4,29%	1,41	1,3701	1,466	1,46
17-05-2024	114.821	0,36%	1,36	1,35	1,40	1,40
16-05-2024	95.939	-2,45%	1,54	1,32	1,57	1,395
15-05-2024	140.499	-5,92%	1,54	1,4393	1,57	1,43
14-05-2024	155.121	-1,95%	1,55	1,50	1,69	1,51
13-05-2024	186.307	-1,91%	1,64	1,53	1,63	1,54
10-05-2024	86.976	-4,85%	1,64	1,52	1,685	1,57
09-05-2024	297.613	5,43%	1,71	1,571	1,7501	1,65
08-05-2024	128.239	-0,95%	1,58	1,51	1,6593	1,565
07-05-2024	128.171	-0,63%	1,58	1,56	1,72	1,58
06-05-2024	225.518	3,25%	1,54	1,5324	1,75	1,59
03-05-2024	203.865	-3,75%	1,57	1,535	1,85	1,54
02-05-2024	256.210	3,23%	1,57	1,5097	1,62	1,60
01-05-2024	133.215	5,44%	1,28	1,415	1,59	1,55
30-04-2024	214.759	8,09%	1,28	1,34	1,56	1,47
29-04-2024	84.577	7,51%	1,28	1,27	1,365	1,36
26-04-2024	31.884	1,60%	1,28	1,25	1,28	1,27
25-04-2024	103.211	-4,62%	1,28	1,18	1,28	1,24
24-04-2024	104.521	-5,80%	1,26	1,30	1,36	1,30
23-04-2024	113.770	9,52%	1,26	1,255	1,4199	1,38
22-04-2024	120.901	-2,33%	1,28	1,23	1,301	1,26
19-04-2024	192.987	6,61%	1,20	1,20	1,31	1,29
18-04-2024	210.714	0,83%	1,22	1,18	1,27	1,21
17-04-2024	262.579	-3,23%	1,38	1,19	1,27	1,20
16-04-2024	142.681	-1,59%	1,38	1,22	1,28	1,24
15-04-2024	175.678	-1,18%	1,38	1,24	1,315	1,26
12-04-2024	287.872	-6,93%	1,38	1,26	1,38	1,275
11-04-2024	86.286	-1,45%	1,38	1,36	1,40	1,36
10-04-2024	125.848	-4,83%	1,45	1,355	1,42	1,38
09-04-2024	81.699	5,67%	1,45	1,41	1,4699	1,49
08-04-2024	50.891	1,44%	1,41	1,371	1,42	1,41
05-04-2024	112.042	-0,71%	1,42	1,37	1,42	1,39
04-04-2024	162.368	3,33%	1,39	1,38	1,47	1,395
03-04-2024	128.928	-1,46%	1,42	1,36	1,39	1,35
02-04-2024	124.335	-3,50%	1,42	1,36	1,42	1,38
01-04-2024	274.797	-3,36%	1,50	1,41	1,54	1,44
28-03-2024	186.017	4,14%	1,48	1,46	1,535	1,51
27-03-2024	127.393	1,40%	1,44	1,40	1,47	1,45
26-03-2024	91.583	-0,69%	1,44	1,42	1,53	1,43
25-03-2024	112.090	1,41%	1,44	1,41	1,475	1,44
22-03-2024	144.422	-2,74%	1,48	1,39	1,48	1,42
21-03-2024	139.141	-3,31%	1,49	1,46	1,55	1,46
20-03-2024	646.144	-6,79%	1,59	1,31	1,60	1,51
19-03-2024	141.177	-0,61%	1,62	1,53	1,65	1,62
18-03-2024	144.386	1,24%	1,62	1,5904	1,6596	1,63
15-03-2024	152.247	1,90%	1,71	1,58	1,6491	1,61
14-03-2024	393.902	-5,92%	1,71	1,52	1,80	1,59
13-03-2024	198.938	-2,31%	1,69	1,645	1,80	1,69
12-03-2024	249.245	0,58%	1,73	1,65	1,745	1,73
11-03-2024	261.320	4,24%	1,72	1,645	1,78	1,72
08-03-2024	232.320	-1,79%	1,72	1,595	1,7789	1,65
07-03-2024	358.676	-4,00%	1,74	1,57	1,78	1,68
06-03-2024	309.628	2,94%	1,78	1,68	1,80	1,75
05-03-2024	354.662	-2,30%	1,73	1,625	1,76	1,70
04-03-2024	417.690	2,96%	1,73	1,65	1,80	1,74
01-03-2024	299.913	8,71%	1,60	1,547	1,74	1,685
29-02-2024	506.674	6,16%	1,32	1,31	1,63	1,55