PixelWorks Inc (PXLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	186.938	-1,60%	1,24	1,17	1,2699	1,23
06/10/2023	333.097	2,46%	1,21	1,205	1,29	1,25
05/10/2023	340.241	4,27%	1,19	1,17	1,26	1,22
04/10/2023	3.079.964	10,28%	1,23	1,13	1,47	1,18
03/10/2023	81.458	-2,73%	1,09	1,07	1,1199	1,07
02/10/2023	198.238	-2,66%	1,13	1,06	1,135	1,10
29/09/2023	114.890	0,00%	1,11	1,11	1,1798	1,13
28/09/2023	102.043	1,80%	1,15	1,10	1,15	1,13
27/09/2023	38.181	0,00%	1,10	1,10	1,11	1,11
26/09/2023	51.755	-2,63%	1,12	1,11	1,14	1,11
25/09/2023	47.353	0,89%	1,14	1,11	1,179	1,14
22/09/2023	83.527	-1,74%	1,14	1,1264	1,179	1,13
21/09/2023	95.629	-0,86%	1,17	1,13	1,1846	1,15
20/09/2023	41.189	-1,70%	1,17	1,16	1,1871	1,16
19/09/2023	36.236	-0,84%	1,20	1,16	1,20	1,18
18/09/2023	321.580	-1,65%	1,22	1,1401	1,2311	1,19
15/09/2023	116.486	0,00%	1,22	1,20	1,23	1,21
14/09/2023	77.129	0,00%	1,22	1,20	1,23	1,21
13/09/2023	50.432	0,00%	1,20	1,20	1,25	1,21
12/09/2023	54.590	-1,63%	1,24	1,20	1,24	1,21
11/09/2023	78.719	-0,41%	1,24	1,22	1,25	1,23
08/09/2023	70.299	-1,60%	1,26	1,23	1,26	1,23
07/09/2023	110.298	-2,34%	1,26	1,23	1,26	1,25
06/09/2023	43.368	-2,29%	1,31	1,27	1,31	1,28
05/09/2023	28.835	0,00%	1,30	1,29	1,3273	1,31
04/09/2023	58.160	1,55%	1,30	1,2919	1,32	1,31
01/09/2023	58.160	1,55%	1,30	1,2919	1,32	1,31
31/08/2023	45.048	0,00%	1,31	1,29	1,31	1,29
30/08/2023	122.977	0,00%	1,25	1,26	1,31	1,28
29/08/2023	70.338	2,40%	1,25	1,2499	1,3007	1,28
28/08/2023	82.876	0,81%	1,24	1,24	1,31	1,25
25/08/2023	90.494	0,00%	1,26	1,22	1,26	1,24
24/08/2023	98.811	-2,34%	1,26	1,23	1,26	1,25
23/08/2023	101.181	1,59%	1,26	1,25	1,29	1,28
22/08/2023	158.952	-2,33%	1,27	1,25	1,2818	1,26
21/08/2023	39.190	0,00%	1,31	1,28	1,3385	1,29
18/08/2023	119.829	0,00%	1,36	1,27	1,3078	1,29
17/08/2023	219.384	-2,27%	1,36	1,27	1,3499	1,29
16/08/2023	485.163	-4,35%	1,36	1,28	1,38	1,32
15/08/2023	199.176	-4,83%	1,42	1,38	1,43	1,38
14/08/2023	397.034	-2,03%	1,50	1,41	1,55	1,45
11/08/2023	176.790	-3,29%	1,50	1,46	1,55	1,47
10/08/2023	229.389	-6,17%	1,62	1,50	1,62	1,52
09/08/2023	99.590	2,53%	1,65	1,5801	1,684	1,62
08/08/2023	117.644	-3,07%	1,64	1,55	1,62	1,58
07/08/2023	40.718	-1,51%	1,67	1,63	1,65	1,635
04/08/2023	71.681	3,75%	1,61	1,60	1,65	1,66
03/08/2023	30.257	-3,61%	1,68	1,60	1,675	1,60
02/08/2023	612.915	-1,78%	1,68	1,63	1,68	1,66
01/08/2023	35.437	-1,17%	1,69	1,69	1,7119	1,69
31/07/2023	34.302	2,40%	1,68	1,67	1,73	1,71
28/07/2023	46.044	2,45%	1,68	1,64	1,68	1,67
27/07/2023	42.770	-2,40%	1,68	1,62	1,68	1,63
26/07/2023	32.270	0,00%	1,65	1,655	1,68	1,66
25/07/2023	45.432	-3,49%	1,70	1,67	1,715	1,66
24/07/2023	28.626	0,59%	1,70	1,70	1,73	1,72
21/07/2023	81.589	-1,16%	1,73	1,70	1,75	1,71
20/07/2023	67.509	-2,81%	1,79	1,715	1,79	1,73
19/07/2023	35.270	-1,11%	1,79	1,775	1,79	1,78
18/07/2023	41.252	0,00%	1,79	1,7812	1,80	1,80
17/07/2023	88.496	5,26%	1,71	1,71	1,82	1,80
14/07/2023	44.522	0,59%	1,70	1,67	1,73	1,71
13/07/2023	192.484	0,59%	1,70	1,63	1,7199	1,70
12/07/2023	50.865	1,80%	1,68	1,685	1,70	1,70
11/07/2023	40.032	-0,60%	1,68	1,66	1,68	1,67
10/07/2023	66.860	0,00%	1,66	1,65	1,71	1,68
07/07/2023	29.962	0,60%	1,66	1,65	1,6999	1,68
06/07/2023	62.502	-0,60%	1,65	1,63	1,67	1,67
05/07/2023	51.685	-2,89%	1,71	1,665	1,72	1,68
04/07/2023	23.797	0,58%	1,73	1,70	1,745	1,74
03/07/2023	23.793	0,00%	1,73	1,70	1,745	1,73
30/06/2023	75.688	1,77%	1,74	1,70	1,73	1,73
29/06/2023	35.736	-1,73%	1,74	1,68	1,74	1,70
28/06/2023	36.587	2,37%	1,67	1,67	1,75	1,73
27/06/2023	63.249	3,05%	1,65	1,65	1,72	1,69
26/06/2023	49.165	-0,30%	1,64	1,6311	1,6777	1,64
23/06/2023	111.769	-1,80%	1,65	1,60	1,66	1,64
22/06/2023	83.474	-4,02%	1,71	1,66	1,71	1,67
21/06/2023	104.926	-2,79%	1,76	1,71	1,76	1,74
20/06/2023	123.692	-1,11%	1,80	1,775	1,84	1,79
19/06/2023	92.661	-2,16%	1,85	1,80	1,87	1,81
16/06/2023	92.661	-2,16%	1,85	1,80	1,87	1,81
15/06/2023	246.366	3,35%	1,77	1,76	1,87	1,85
14/06/2023	52.244	-3,24%	1,86	1,78	1,8799	1,79
13/06/2023	143.086	2,21%	1,78	1,78	1,8799	1,85
12/06/2023	98.457	1,69%	1,78	1,78	1,85	1,81
09/06/2023	72.625	2,79%	1,78	1,76	1,81	1,84
08/06/2023	61.889	1,13%	1,82	1,7493	1,825	1,79
07/06/2023	230.710	-3,80%	1,82	1,7499	1,86	1,77
06/06/2023	154.495	1,66%	1,80	1,80	1,865	1,84
05/06/2023	95.622	-1,64%	1,84	1,77	1,84	1,80
02/06/2023	132.193	0,55%	1,73	1,73	1,85	1,83
01/06/2023	314.795	2,83%	1,77	1,72	1,85	1,82
31/05/2023	352.125	3,33%	1,83	1,79	1,89	1,77
30/05/2023	352.125	3,33%	1,83	1,79	1,89	1,86
29/05/2023	171.305	7,14%	1,68	1,6701	1,8269	1,80
26/05/2023	171.305	7,14%	1,68	1,6701	1,8269	1,80
25/05/2023	165.953	-1,18%	1,68	1,63	1,70	1,68
24/05/2023	191.494	-5,03%	1,80	1,66	1,80	1,70
23/05/2023	212.670	-2,19%	1,82	1,77	1,85	1,79