Personalis Inc (PSNL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
602.359 |
-7,72%
|
5,89
|
5,40
|
5,96
|
5,50
|
| 27/04/2026 |
363.004 |
-2,30%
|
6,08
|
5,95
|
6,35
|
5,96
|
| 24/04/2026 |
761.408 |
3,39%
|
5,90
|
5,86
|
6,18
|
6,10
|
| 23/04/2026 |
448.469 |
-6,50%
|
6,27
|
5,69
|
6,305
|
5,90
|
| 22/04/2026 |
387.222 |
1,12%
|
6,42
|
6,19
|
6,42
|
6,31
|
| 21/04/2026 |
493.257 |
-1,58%
|
6,29
|
6,125
|
6,60
|
6,24
|
| 20/04/2026 |
963.449 |
-5,79%
|
6,53
|
6,21
|
6,56
|
6,34
|
| 17/04/2026 |
501.850 |
1,05%
|
6,96
|
6,72
|
7,03
|
6,73
|
| 16/04/2026 |
330.624 |
0,45%
|
6,66
|
6,44
|
6,78
|
6,66
|
| 15/04/2026 |
539.061 |
-0,75%
|
6,73
|
6,51
|
6,89
|
6,63
|
| 14/04/2026 |
350.010 |
5,86%
|
6,48
|
6,48
|
6,79
|
6,68
|
| 13/04/2026 |
380.031 |
4,82%
|
5,98
|
5,91
|
6,55
|
6,31
|
| 10/04/2026 |
437.092 |
-1,15%
|
6,15
|
5,885
|
6,20
|
6,02
|
| 09/04/2026 |
442.353 |
-3,79%
|
6,19
|
5,81
|
6,19
|
6,09
|
| 08/04/2026 |
555.278 |
2,59%
|
6,71
|
6,27
|
6,87
|
6,33
|
| 07/04/2026 |
466.555 |
-6,23%
|
6,44
|
6,00
|
6,44
|
6,17
|
| 06/04/2026 |
243.016 |
0,00%
|
6,61
|
6,51
|
6,735
|
6,58
|
| 02/04/2026 |
321.538 |
0,30%
|
6,19
|
6,17
|
6,78
|
6,58
|
| 01/04/2026 |
475.344 |
2,98%
|
6,56
|
6,45
|
6,75
|
6,56
|
| 31/03/2026 |
774.081 |
2,08%
|
6,41
|
6,05
|
6,55
|
6,37
|
| 30/03/2026 |
485.120 |
-1,58%
|
6,41
|
6,065
|
6,44
|
6,24
|
| 27/03/2026 |
1.175.435 |
-13,39%
|
7,26
|
6,24
|
7,26
|
6,34
|
| 26/03/2026 |
368.864 |
-4,94%
|
7,52
|
7,31
|
7,79
|
7,32
|
| 25/03/2026 |
526.096 |
-1,03%
|
7,93
|
7,69
|
8,23
|
7,70
|
| 24/03/2026 |
513.848 |
2,23%
|
7,49
|
7,45
|
7,91
|
7,78
|
| 23/03/2026 |
991.673 |
4,82%
|
7,50
|
7,41
|
7,79
|
7,61
|
| 20/03/2026 |
917.809 |
0,97%
|
7,17
|
7,04
|
7,31
|
7,26
|
| 19/03/2026 |
430.131 |
3,30%
|
6,72
|
6,66
|
7,35
|
7,19
|
| 18/03/2026 |
553.217 |
-2,25%
|
7,00
|
6,84
|
7,19
|
6,96
|
| 17/03/2026 |
330.593 |
4,86%
|
6,83
|
6,77
|
7,15
|
7,12
|
| 16/03/2026 |
460.802 |
1,04%
|
6,94
|
6,75
|
6,96
|
6,79
|
| 13/03/2026 |
605.398 |
1,97%
|
6,66
|
6,66
|
7,10
|
6,72
|
| 12/03/2026 |
1.011.938 |
-17,11%
|
7,66
|
6,56
|
7,70
|
6,59
|
| 11/03/2026 |
429.781 |
-4,33%
|
8,28
|
7,80
|
8,29
|
7,95
|
| 10/03/2026 |
503.428 |
1,84%
|
8,23
|
8,07
|
8,415
|
8,31
|
| 09/03/2026 |
556.354 |
4,08%
|
7,65
|
7,49
|
8,20
|
8,16
|
| 06/03/2026 |
563.371 |
-8,41%
|
8,29
|
7,75
|
8,43
|
7,84
|
| 05/03/2026 |
617.265 |
-4,14%
|
8,55
|
8,25
|
8,98
|
8,56
|
| 04/03/2026 |
624.097 |
3,00%
|
8,86
|
8,76
|
9,16
|
8,93
|
| 03/03/2026 |
585.431 |
-4,30%
|
8,58
|
8,22
|
8,80
|
8,67
|
| 02/03/2026 |
746.409 |
0,00%
|
8,26
|
8,25
|
9,39
|
9,06
|
| 27/02/2026 |
1.495.155 |
0,33%
|
8,61
|
8,46
|
9,37
|
9,06
|
| 26/02/2026 |
534.750 |
8,66%
|
8,31
|
8,20
|
9,13
|
9,03
|
| 25/02/2026 |
334.178 |
0,24%
|
8,43
|
8,27
|
8,55
|
8,31
|
| 24/02/2026 |
305.273 |
0,00%
|
8,27
|
8,14
|
8,53
|
8,29
|
| 23/02/2026 |
325.464 |
0,12%
|
8,17
|
7,84
|
8,34
|
8,29
|
| 20/02/2026 |
430.972 |
-7,07%
|
8,61
|
8,02
|
8,83
|
8,28
|
| 19/02/2026 |
341.566 |
-1,00%
|
8,82
|
8,61
|
8,96
|
8,91
|
| 18/02/2026 |
512.127 |
5,02%
|
8,52
|
8,52
|
9,54
|
9,00
|
| 17/02/2026 |
453.094 |
4,38%
|
8,47
|
8,31
|
8,89
|
8,57
|
| 13/02/2026 |
223.167 |
-2,15%
|
8,45
|
8,125
|
8,76
|
8,21
|
| 12/02/2026 |
501.151 |
-5,73%
|
8,98
|
7,96
|
9,03
|
8,39
|
| 11/02/2026 |
553.127 |
3,25%
|
8,54
|
8,30
|
8,905
|
8,90
|
| 10/02/2026 |
670.157 |
10,09%
|
8,53
|
8,40
|
8,98
|
8,62
|
| 09/02/2026 |
251.153 |
-2,79%
|
8,01
|
7,67
|
8,05
|
7,83
|
| 06/02/2026 |
552.214 |
8,63%
|
7,85
|
7,59
|
8,245
|
8,055
|
| 05/02/2026 |
567.992 |
-10,77%
|
8,13
|
7,28
|
8,44
|
7,415
|
| 04/02/2026 |
478.512 |
-9,67%
|
9,32
|
7,91
|
9,32
|
8,31
|
| 03/02/2026 |
392.371 |
-1,60%
|
9,52
|
8,88
|
9,79
|
9,20
|
| 02/02/2026 |
376.882 |
-0,21%
|
9,38
|
9,20
|
9,56
|
9,35
|
| 30/01/2026 |
321.082 |
-6,02%
|
9,75
|
9,22
|
9,92
|
9,37
|
| 29/01/2026 |
329.919 |
-0,20%
|
10,00
|
9,63
|
10,17
|
9,97
|
| 28/01/2026 |
363.729 |
-3,20%
|
10,35
|
9,94
|
10,39
|
9,99
|
| 27/01/2026 |
330.146 |
-0,39%
|
10,39
|
10,20
|
10,66
|
10,32
|
| 26/01/2026 |
389.845 |
1,87%
|
10,28
|
10,01
|
10,68
|
10,36
|
| 23/01/2026 |
433.897 |
-9,60%
|
11,22
|
10,00
|
11,355
|
10,17
|
| 22/01/2026 |
673.434 |
16,58%
|
9,71
|
9,71
|
11,50
|
11,25
|
| 21/01/2026 |
584.285 |
2,77%
|
9,49
|
9,04
|
9,92
|
9,65
|
| 20/01/2026 |
480.981 |
-5,06%
|
9,46
|
9,20
|
9,85
|
9,39
|
| 16/01/2026 |
385.581 |
2,91%
|
9,68
|
9,43
|
10,46
|
9,89
|
| 15/01/2026 |
460.112 |
3,33%
|
9,41
|
9,35
|
9,81
|
9,61
|
| 14/01/2026 |
306.677 |
5,92%
|
8,78
|
8,535
|
9,33
|
9,30
|
| 13/01/2026 |
371.547 |
2,45%
|
8,66
|
8,48
|
9,17
|
8,78
|
| 12/01/2026 |
447.602 |
5,80%
|
8,24
|
7,87
|
8,69
|
8,57
|
| 09/01/2026 |
301.055 |
-3,28%
|
8,53
|
8,025
|
8,53
|
8,10
|
| 08/01/2026 |
552.577 |
-10,43%
|
8,95
|
8,11
|
9,00
|
8,375
|
| 07/01/2026 |
566.141 |
2,19%
|
9,06
|
9,01
|
9,74
|
9,35
|
| 06/01/2026 |
519.887 |
14,09%
|
8,06
|
8,06
|
9,295
|
9,15
|
| 20/11/2025 |
578.737 |
0,49%
|
8,35
|
8,18
|
9,14
|
8,28
|
| 19/11/2025 |
427.286 |
8,14%
|
7,67
|
7,61
|
8,405
|
8,24
|
| 18/11/2025 |
346.072 |
1,87%
|
7,37
|
7,135
|
7,87
|
7,62
|
| 17/11/2025 |
291.311 |
-0,40%
|
7,41
|
7,29
|
7,74
|
7,48
|
| 14/11/2025 |
433.228 |
-1,18%
|
7,29
|
7,27
|
7,80
|
7,51
|
| 13/11/2025 |
399.826 |
-5,12%
|
7,93
|
7,58
|
8,11
|
7,60
|
| 12/11/2025 |
490.428 |
-5,09%
|
8,55
|
8,00
|
8,65
|
8,01
|
| 11/11/2025 |
415.983 |
-2,20%
|
8,63
|
8,07
|
8,70
|
8,44
|
| 10/11/2025 |
1.672.885 |
24,53%
|
7,64
|
7,64
|
9,88
|
8,63
|
| 07/11/2025 |
596.204 |
-3,55%
|
7,00
|
6,625
|
7,11
|
6,93
|
| 06/11/2025 |
552.095 |
-6,20%
|
7,66
|
7,01
|
7,67
|
7,185
|
| 05/11/2025 |
643.984 |
-12,26%
|
8,00
|
7,355
|
8,53
|
7,66
|
| 04/11/2025 |
670.064 |
-3,00%
|
8,71
|
8,69
|
9,19
|
8,73
|
| 03/11/2025 |
438.902 |
-6,64%
|
9,56
|
8,76
|
9,56
|
9,00
|
| 31/10/2025 |
296.300 |
1,37%
|
9,51
|
9,31
|
9,85
|
9,64
|
| 30/10/2025 |
276.252 |
-0,42%
|
9,39
|
9,39
|
10,01
|
9,51
|
| 29/10/2025 |
350.302 |
-2,05%
|
9,94
|
9,42
|
10,05
|
9,55
|
| 28/10/2025 |
317.261 |
0,72%
|
9,65
|
9,53
|
10,00
|
9,75
|
| 27/10/2025 |
315.438 |
0,00%
|
9,62
|
9,40
|
9,82
|
9,68
|
| 24/10/2025 |
279.354 |
2,43%
|
9,73
|
9,62
|
9,91
|
9,68
|
| 23/10/2025 |
300.600 |
5,88%
|
8,86
|
8,86
|
9,68
|
9,45
|
| 22/10/2025 |
504.664 |
-6,74%
|
9,47
|
8,54
|
9,72
|
8,925
|
