Personalis Inc (PSNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	63.846	-2,56%	1,16	1,11	1,2088	1,14
06/10/2023	30.084	-2,50%	1,19	1,15	1,2088	1,17
05/10/2023	96.436	5,26%	1,13	1,13	1,20	1,20
04/10/2023	167.770	-2,56%	1,17	1,13	1,2002	1,14
03/10/2023	43.053	-7,14%	1,22	1,17	1,26	1,17
02/10/2023	114.750	4,13%	1,21	1,17	1,26	1,26
29/09/2023	137.558	1,68%	1,21	1,17	1,26	1,21
28/09/2023	84.774	-3,25%	1,21	1,18	1,26	1,19
27/09/2023	142.106	0,82%	1,22	1,19	1,28	1,23
26/09/2023	67.960	0,00%	1,22	1,20	1,275	1,22
25/09/2023	57.026	-1,61%	1,20	1,20	1,2488	1,22
22/09/2023	71.285	-3,88%	1,28	1,24	1,311	1,24
21/09/2023	158.842	-2,27%	1,33	1,25	1,3024	1,29
20/09/2023	75.133	1,54%	1,33	1,31	1,375	1,32
19/09/2023	114.456	-1,52%	1,34	1,28	1,34	1,30
18/09/2023	175.254	-5,71%	1,38	1,32	1,38	1,3201
15/09/2023	171.328	0,72%	1,38	1,3701	1,41	1,40
14/09/2023	120.074	0,00%	1,43	1,375	1,4899	1,39
13/09/2023	161.017	-5,44%	1,56	1,39	1,48	1,39
12/09/2023	65.348	-2,63%	1,56	1,47	1,525	1,48
11/09/2023	71.011	1,00%	1,56	1,48	1,55	1,52
08/09/2023	58.101	-3,53%	1,61	1,495	1,55	1,505
07/09/2023	192.957	-2,50%	1,61	1,50	1,59	1,56
06/09/2023	48.084	-1,24%	1,61	1,58	1,65	1,60
05/09/2023	135.362	-12,43%	1,80	1,59	1,805	1,62
04/09/2023	153.672	1,65%	1,83	1,82	1,89	1,85
01/09/2023	153.672	1,65%	1,83	1,82	1,89	1,85
31/08/2023	214.402	10,98%	1,66	1,63	1,83	1,82
30/08/2023	194.813	0,61%	1,62	1,62	1,755	1,64
29/08/2023	202.192	7,95%	1,51	1,50	1,65	1,63
28/08/2023	526.708	0,67%	1,51	1,415	1,525	1,51
25/08/2023	222.451	-2,60%	1,58	1,48	1,58	1,50
24/08/2023	129.514	-9,99%	1,79	1,54	1,69	1,5301
23/08/2023	147.696	-3,96%	1,79	1,69	1,8473	1,70
22/08/2023	47.514	0,00%	1,80	1,755	1,81	1,77
21/08/2023	50.029	1,72%	1,75	1,69	1,82	1,77
18/08/2023	58.714	-1,14%	1,73	1,72	1,7601	1,74
17/08/2023	89.099	1,73%	1,75	1,735	1,80	1,76
16/08/2023	71.701	-4,42%	1,88	1,73	1,84	1,73
15/08/2023	109.446	-4,23%	1,88	1,81	1,90	1,81
14/08/2023	111.242	-7,81%	2,01	1,88	2,03	1,89
11/08/2023	113.981	4,59%	1,95	1,95	2,0777	2,05
10/08/2023	63.438	-1,01%	1,99	1,955	2,11	1,97
09/08/2023	88.219	0,51%	1,89	1,8853	2,00	1,99
08/08/2023	88.340	4,21%	1,89	1,855	2,01	1,98
07/08/2023	180.186	-5,94%	1,97	1,85	2,10	1,90
04/08/2023	115.763	-0,98%	1,97	1,97	2,10	2,02
03/08/2023	91.432	-6,42%	2,22	2,04	2,1998	2,04
02/08/2023	166.269	-3,11%	2,22	2,12	2,30	2,18
01/08/2023	45.912	-4,66%	2,35	2,215	2,39	2,25
31/07/2023	63.785	3,51%	2,26	2,26	2,3805	2,36
28/07/2023	81.468	7,55%	2,14	2,14	2,3001	2,28
27/07/2023	82.422	-4,93%	2,14	2,11	2,35	2,12
26/07/2023	58.944	4,21%	2,14	2,13	2,24	2,23
25/07/2023	67.542	-0,93%	2,14	2,135	2,20	2,14
24/07/2023	57.772	-4,00%	2,25	2,155	2,32	2,16
21/07/2023	74.759	4,65%	2,16	2,14	2,25	2,25
20/07/2023	111.651	-2,72%	2,23	2,125	2,23	2,15
19/07/2023	126.979	-4,74%	2,35	2,20	2,41	2,21
18/07/2023	64.209	5,94%	2,15	2,15	2,32	2,32
17/07/2023	111.331	8,42%	2,18	2,005	2,19	2,19
14/07/2023	62.920	-7,76%	2,18	2,02	2,23	2,02
13/07/2023	139.239	-4,78%	2,12	2,16	2,39	2,19
12/07/2023	108.699	11,11%	2,12	2,01	2,3201	2,30
11/07/2023	48.743	2,99%	2,02	2,01	2,1099	2,07
10/07/2023	226.922	3,08%	1,93	1,90	2,08	2,01
07/07/2023	237.804	8,33%	1,81	1,81	2,0299	1,95
06/07/2023	105.371	-5,26%	1,90	1,755	1,9614	1,80
05/07/2023	80.021	2,15%	1,86	1,86	1,9614	1,90
04/07/2023	79.558	-1,06%	1,87	1,835	1,91	1,86
03/07/2023	79.558	-1,06%	1,87	1,835	1,91	1,86
30/06/2023	83.050	-0,53%	1,92	1,86	2,01	1,88
29/06/2023	72.269	-1,05%	1,90	1,88	1,96	1,89
28/06/2023	139.706	1,06%	1,98	1,8505	1,925	1,91
27/06/2023	162.017	-4,06%	1,98	1,82	1,98	1,89
26/06/2023	59.074	-0,51%	1,97	1,95	2,05	1,97
23/06/2023	74.783	-3,42%	2,03	1,95	2,08	1,98
22/06/2023	39.202	1,49%	2,03	1,975	2,06	2,05
21/06/2023	166.553	-2,42%	2,04	1,925	2,04	2,02
20/06/2023	45.942	-0,96%	2,06	2,015	2,095	2,07
19/06/2023	127.465	-2,79%	2,07	2,02	2,1491	2,09
16/06/2023	127.465	-2,79%	2,07	2,02	2,1491	2,09
15/06/2023	57.480	0,00%	2,32	2,12	2,18	2,15
14/06/2023	161.999	-6,93%	2,32	2,09	2,32	2,15
13/06/2023	74.396	0,00%	2,34	2,2975	2,38	2,31
12/06/2023	83.839	5,48%	2,20	2,185	2,32	2,31
09/06/2023	125.308	2,82%	2,15	2,10	2,2393	2,19
08/06/2023	128.940	-1,87%	2,15	2,10	2,259	2,1295
07/06/2023	304.997	-14,57%	2,56	2,155	2,56	2,17
06/06/2023	205.032	4,96%	2,44	2,3901	2,59	2,54
05/06/2023	438.961	17,48%	2,08	2,01	2,45	2,42
02/06/2023	262.898	7,29%	1,96	1,945	2,065	2,06
01/06/2023	253.824	6,67%	1,80	1,78	1,98	1,92
31/05/2023	198.826	-6,22%	1,94	1,81	1,9799	1,80
30/05/2023	198.826	-6,22%	1,94	1,81	1,9799	1,81
29/05/2023	104.365	-0,52%	1,94	1,91	1,96	1,93
26/05/2023	104.365	-0,52%	1,94	1,91	1,96	1,93
25/05/2023	173.866	-4,43%	2,05	1,92	2,08	1,94
24/05/2023	217.032	-7,31%	2,15	1,96	2,15	2,03
23/05/2023	327.231	4,29%	2,12	2,12	2,355	2,19