PixelWorks Inc (PXLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	294.365	-6,55%	2,88	2,56	2,74	2,57
27-02-2024	376.004	-2,51%	2,88	2,72	2,87	2,759
26-02-2024	380.777	4,03%	2,72	2,6901	2,87	2,84
23-02-2024	373.692	4,18%	2,82	2,55	2,78	2,74
22-02-2024	429.598	-4,35%	2,82	2,56	2,82	2,64
21-02-2024	645.289	2,60%	2,66	2,71	2,9799	2,76
20-02-2024	553.718	-0,74%	2,71	2,62	2,715	2,69
19-02-2024	142.811	0,00%	2,63	2,56	2,74	2,71
16-02-2024	142.811	-1,46%	2,63	2,56	2,74	2,71
15-02-2024	1.162.901	-5,46%	2,78	2,33	2,83	2,60
14-02-2024	996.104	2,45%	2,66	2,56	2,92	2,72
13-02-2024	1.293.891	1,72%	2,54	2,4431	2,881	2,655
12-02-2024	1.544.181	18,10%	2,15	2,18	2,675	2,61
09-02-2024	1.025.305	-1,78%	2,15	2,00	2,25	2,21
08-02-2024	1.424.286	6,89%	2,15	2,11	2,27	2,25
07-02-2024	497.951	-2,55%	2,15	2,01	2,16	2,105
06-02-2024	825.510	5,88%	2,06	1,9231	2,19	2,16
05-02-2024	788.119	0,49%	1,98	1,89	2,10	2,04
02-02-2024	1.126.220	-4,70%	2,04	1,88	2,13	2,03
01-02-2024	2.320.878	20,34%	1,85	1,7287	2,19	2,13
31-01-2024	3.322.590	5,67%	1,85	1,67	1,95	1,77
30-01-2024	50.275.642	14,19%	1,99	1,66	2,44	1,69
29-01-2024	92.592	0,00%	1,47	1,32	1,5099	1,48
26-01-2024	139.955	-1,99%	1,50	1,45	1,5399	1,48
25-01-2024	69.311	-0,05%	1,45	1,49	1,53	1,5092
24-01-2024	173.537	5,59%	1,45	1,42	1,5299	1,51
23-01-2024	55.558	4,38%	1,39	1,385	1,45	1,43
22-01-2024	155.286	4,58%	1,30	1,3001	1,40	1,37
19-01-2024	111.928	3,15%	1,29	1,23	1,31	1,31
18-01-2024	42.173	-0,39%	1,35	1,27	1,31	1,285
17-01-2024	88.321	-3,03%	1,35	1,255	1,31	1,28
16-01-2024	76.780	-1,47%	1,35	1,30	1,37	1,34
15-01-2024	81.715	-0,73%	1,38	1,3502	1,41	1,37
12-01-2024	81.715	-0,73%	1,38	1,3502	1,41	1,37
11-01-2024	136.796	-1,77%	1,42	1,37	1,48	1,385
10-01-2024	99.518	3,68%	1,36	1,34	1,42	1,41
09-01-2024	69.414	5,02%	1,26	1,28	1,3557	1,36
08-01-2024	72.041	1,97%	1,26	1,2699	1,30	1,295
05-01-2024	106.090	1,21%	1,26	1,25	1,2998	1,26
04-01-2024	176.934	-2,35%	1,26	1,24	1,3299	1,245
03-01-2024	113.516	0,79%	1,29	1,26	1,298	1,28
02-01-2024	162.497	-3,05%	1,29	1,27	1,30	1,27
29-12-2023	260.124	-1,13%	1,34	1,29	1,39	1,31
28-12-2023	142.446	-2,93%	1,34	1,31	1,4101	1,325
27-12-2023	274.867	-0,37%	1,39	1,335	1,4191	1,365
26-12-2023	255.075	12,20%	1,27	1,221	1,38	1,38
22-12-2023	74.528	-1,61%	1,27	1,21	1,28	1,22
21-12-2023	110.541	0,81%	1,27	1,215	1,2999	1,24
20-12-2023	210.452	-1,60%	1,27	1,22	1,32	1,23
19-12-2023	395.111	4,96%	1,21	1,1915	1,32	1,27
18-12-2023	255.824	0,00%	1,22	1,15	1,2401	1,21
15-12-2023	126.365	0,84%	1,21	1,1754	1,24	1,20
14-12-2023	120.742	2,59%	1,17	1,1715	1,2199	1,19
13-12-2023	39.105	-1,70%	1,19	1,1607	1,21	1,16
12-12-2023	133.379	0,42%	1,19	1,16	1,23	1,185
11-12-2023	226.467	4,35%	1,16	1,14	1,22	1,20
08-12-2023	90.691	5,51%	1,09	1,11	1,17	1,15
07-12-2023	180.287	2,83%	1,18	1,03	1,105	1,09
06-12-2023	84.855	0,00%	1,18	1,01	1,0899	1,06
05-12-2023	158.305	-5,36%	1,18	1,04	1,14	1,06
04-12-2023	146.537	-0,86%	1,18	1,10	1,18	1,15
01-12-2023	115.877	0,87%	1,20	1,14	1,20	1,16
30-11-2023	38.105	-2,54%	1,20	1,15	1,20	1,15
29-11-2023	70.225	0,86%	1,16	1,16	1,20	1,17
28-11-2023	124.145	3,54%	1,17	1,13	1,18	1,17
27-11-2023	211.425	-1,74%	1,17	1,12	1,20	1,13
24-11-2023	120.906	4,40%	1,16	1,11	1,16	1,1693
23-11-2023	92.356	-3,42%	1,16	1,12	1,17	1,13
22-11-2023	92.278	-3,42%	1,16	1,12	1,17	1,13
21-11-2023	41.864	-1,70%	1,19	1,15	1,20	1,16
20-11-2023	195.799	0,00%	1,19	1,15	1,2077	1,18
17-11-2023	74.545	-1,26%	1,19	1,151	1,23	1,18
16-11-2023	153.099	-7,36%	1,28	1,18	1,28	1,195
15-11-2023	58.477	4,07%	1,24	1,2394	1,28	1,28
14-11-2023	85.906	2,92%	1,25	1,21	1,20	1,235
13-11-2023	51.328	4,35%	1,19	1,1501	1,20	1,20
10-11-2023	131.893	0,88%	1,15	1,1301	1,20	1,15
09-11-2023	181.820	-4,24%	1,17	1,12	1,17	1,13
08-11-2023	171.130	-7,81%	1,33	1,17	1,31	1,18
07-11-2023	247.832	-3,03%	1,33	1,315	1,35	1,28
06-11-2023	124.105	1,54%	1,31	1,31	1,3799	1,32
03-11-2023	72.942	4,80%	1,25	1,25	1,33	1,31
02-11-2023	141.088	3,31%	1,21	1,21	1,28	1,25
01-11-2023	37.410	-0,82%	1,18	1,18	1,21	1,21
31-10-2023	64.536	4,27%	1,18	1,17	1,22	1,22
30-10-2023	39.600	0,86%	1,15	1,15	1,20	1,17
27-10-2023	21.745	0,00%	1,17	1,16	1,1799	1,16
26-10-2023	93.333	-4,92%	1,20	1,16	1,21	1,16
25-10-2023	17.868	0,83%	1,20	1,20	1,2291	1,22
24-10-2023	48.379	0,00%	1,21	1,20	1,24	1,21
23-10-2023	106.833	-1,63%	1,20	1,20	1,24	1,21
20-10-2023	65.288	-3,15%	1,31	1,2103	1,2852	1,23
19-10-2023	50.332	-3,79%	1,31	1,27	1,315	1,27
18-10-2023	26.113	-1,49%	1,36	1,3019	1,42	1,32
17-10-2023	123.138	-0,74%	1,27	1,34	1,42	1,34
16-10-2023	227.998	5,47%	1,26	1,22	1,39	1,35
13-10-2023	99.352	0,79%	1,26	1,22	1,31	1,28
12-10-2023	119.500	1,61%	1,22	1,22	1,28	1,26
11-10-2023	68.461	0,00%	1,22	1,211	1,25	1,24
10-10-2023	215.620	0,81%	1,24	1,20	1,26	1,24