Personalis Inc (PSNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	172.093	-2,67%	1,55	1,43	1,50	1,46
27/02/2024	310.977	0,67%	1,55	1,38	1,585	1,51
26/02/2024	293.523	17,19%	1,31	1,3003	1,52	1,50
23/02/2024	111.344	2,40%	1,24	1,225	1,335	1,28
22/02/2024	121.514	13,82%	1,24	1,2399	1,31	1,40
21/02/2024	155.675	-2,38%	1,27	1,195	1,26	1,23
20/02/2024	210.844	-6,99%	1,27	1,23	1,38	1,265
19/02/2024	52.188	0,00%	1,27	1,25	1,38	1,36
16/02/2024	52.188	13,81%	1,27	1,25	1,38	1,36
15/02/2024	316.126	10,46%	1,25	1,24	1,40	1,32
14/02/2024	283.288	0,42%	1,25	1,17	1,3039	1,195
13/02/2024	316.589	-11,19%	1,29	1,15	1,295	1,19
12/02/2024	386.143	11,67%	1,18	1,21	1,37	1,34
09/02/2024	209.576	2,56%	1,19	1,19	1,255	1,20
08/02/2024	307.796	1,74%	1,14	1,12	1,185	1,17
07/02/2024	237.604	-7,26%	1,24	1,14	1,25	1,15
06/02/2024	273.236	0,00%	1,31	1,20	1,28	1,24
05/02/2024	251.629	-6,06%	1,31	1,22	1,35	1,24
02/02/2024	278.284	2,33%	1,30	1,24	1,32	1,32
01/02/2024	198.701	-3,73%	1,40	1,295	1,40	1,29
31/01/2024	217.050	-4,29%	1,40	1,34	1,45	1,34
30/01/2024	171.356	-8,50%	1,54	1,395	1,54	1,40
29/01/2024	323.620	11,68%	1,37	1,37	1,54	1,53
26/01/2024	351.200	-8,67%	1,49	1,38	1,54	1,37
25/01/2024	334.975	-4,46%	1,61	1,44	1,61	1,50
24/01/2024	155.812	-3,68%	1,65	1,585	1,665	1,57
23/01/2024	191.202	1,24%	1,63	1,6057	1,75	1,63
22/01/2024	257.735	7,33%	1,50	1,53	1,67	1,61
19/01/2024	436.692	-7,41%	1,63	1,50	1,63	1,50
18/01/2024	197.947	-7,43%	1,59	1,61	1,81	1,62
17/01/2024	746.878	6,06%	1,59	1,59	1,77	1,75
16/01/2024	676.852	-5,17%	1,75	1,55	1,7703	1,65
15/01/2024	233.905	-3,87%	1,79	1,70	1,83	1,74
12/01/2024	233.905	-3,87%	1,79	1,70	1,83	1,74
11/01/2024	310.499	-9,55%	1,99	1,79	1,99	1,80
10/01/2024	280.556	-6,57%	2,12	1,9208	2,12	1,99
09/01/2024	305.632	-2,74%	2,17	2,0603	2,31	2,13
08/01/2024	265.293	2,34%	2,16	2,007	2,25	2,19
05/01/2024	395.678	7,00%	2,08	1,88	2,21	2,14
04/01/2024	167.305	2,31%	2,13	1,975	2,09	1,995
03/01/2024	415.277	-4,41%	2,13	1,895	2,15	1,95
02/01/2024	540.381	-2,86%	2,13	2,03	2,3499	2,04
29/12/2023	736.286	-11,28%	2,03	1,96	2,36	2,085
28/12/2023	733.629	15,76%	2,03	2,00	2,3783	2,35
27/12/2023	1.070.082	16,00%	1,52	1,68	2,15	2,03
26/12/2023	679.685	19,11%	1,52	1,52	1,83	1,745
22/12/2023	203.914	-2,98%	1,50	1,41	1,54	1,465
21/12/2023	312.069	3,43%	1,50	1,44	1,57	1,51
20/12/2023	592.305	-3,95%	1,52	1,37	1,625	1,46
19/12/2023	358.959	6,29%	1,45	1,39	1,52	1,52
18/12/2023	256.050	-2,65%	1,51	1,37	1,54	1,47
15/12/2023	306.887	1,34%	1,52	1,40	1,52	1,51
14/12/2023	464.412	6,43%	1,26	1,42	1,60	1,49
13/12/2023	232.194	12,00%	1,26	1,26	1,41	1,40
12/12/2023	256.758	-4,58%	1,27	1,26	1,34	1,25
11/12/2023	262.178	-7,45%	1,40	1,29	1,44	1,305
08/12/2023	209.434	-5,74%	1,51	1,375	1,4801	1,395
07/12/2023	436.889	0,00%	1,51	1,34	1,51	1,48
06/12/2023	413.090	-5,13%	1,61	1,46	1,6188	1,48
05/12/2023	321.262	-0,64%	1,61	1,56	1,7089	1,56
04/12/2023	297.964	6,80%	1,47	1,47	1,67	1,57
01/12/2023	406.171	-3,92%	1,56	1,40	1,56	1,47
30/11/2023	294.459	1,33%	1,51	1,4501	1,56	1,52
29/11/2023	621.051	-9,09%	1,73	1,45	1,73	1,50
28/11/2023	540.945	-7,78%	1,85	1,51	1,8099	1,66
27/11/2023	665.931	13,29%	1,64	1,58	1,84	1,79
24/11/2023	205.547	13,87%	1,41	1,385	1,58	1,56
23/11/2023	293.712	-3,43%	1,54	1,36	1,55	1,41
22/11/2023	293.270	-6,85%	1,54	1,36	1,55	1,36
21/11/2023	593.624	8,15%	1,36	1,34	1,59	1,46
20/11/2023	2.038.100	22,73%	1,18	1,145	1,56	1,35
17/11/2023	1.541.727	6,80%	1,06	1,0282	1,20	1,10
16/11/2023	287.048	-6,28%	1,04	1,02	1,07	1,0403
15/11/2023	606.977	-5,09%	1,19	1,06	1,2014	1,12
14/11/2023	920.822	10,28%	1,10	1,0708	1,18	1,18
13/11/2023	741.339	4,90%	1,03	1,00	1,10	1,07
10/11/2023	1.381.646	8,51%	0,955	0,8912	1,105	1,02
09/11/2023	1.343.313	-19,66%	1,13	0,90	1,17	0,94
08/11/2023	1.398.785	21,52%	1,11	1,00	1,36	1,17
07/11/2023	218.376	-9,17%	1,07	0,9628	1,10	0,9628
06/11/2023	79.943	-5,36%	0,9753	1,075	1,17	1,06
03/11/2023	105.894	-3,45%	0,9753	1,14	1,27	1,12
02/11/2023	102.490	21,59%	0,9753	0,99	1,18	1,16
01/11/2023	92.754	-0,85%	0,95	0,92	0,9999	0,954
31/10/2023	48.517	1,31%	0,95	0,9213	0,9955	0,9622
30/10/2023	98.234	-3,10%	0,97	0,93	0,98	0,94
27/10/2023	34.680	-3,63%	1,03	0,97	1,03	0,9733
26/10/2023	143.699	3,06%	1,05	0,98	1,09	1,01
25/10/2023	44.597	-8,41%	1,05	0,98	1,04	0,98
24/10/2023	157.553	15,04%	0,93	0,93	1,10	1,07
23/10/2023	102.330	2,56%	0,98	0,93	1,00	0,9719
20/10/2023	568.073	-13,08%	1,06	0,9143	1,11	0,9301
19/10/2023	68.571	-0,47%	1,13	1,05	1,11	1,07
18/10/2023	49.317	-4,87%	1,10	1,06	1,18	1,075
17/10/2023	55.579	-1,74%	1,10	1,08	1,18	1,13
16/10/2023	76.236	8,49%	1,11	1,07	1,18	1,15
13/10/2023	142.531	0,00%	1,06	1,03	1,095	1,06
12/10/2023	175.413	-0,94%	1,09	1,0591	1,15	1,06
11/10/2023	178.772	-10,83%	1,19	1,07	1,235	1,07
10/10/2023	36.359	5,26%	1,15	1,11	1,2199	1,20