PixelWorks Inc (PXLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	192.988	6,40%	1,72	1,72	1,83	1,83
19-05-2023	198.667	4,88%	1,64	1,64	1,73	1,72
18-05-2023	184.332	3,15%	1,56	1,55	1,65	1,64
17-05-2023	80.448	2,58%	1,55	1,54	1,60	1,59
16-05-2023	104.762	-1,90%	1,58	1,52	1,61	1,55
15-05-2023	105.722	4,64%	1,52	1,48	1,59	1,58
12-05-2023	111.875	-3,21%	1,55	1,46	1,59	1,51
11-05-2023	35.361	-3,11%	1,60	1,54	1,59	1,56
10-05-2023	279.669	11,03%	1,50	1,445	1,62	1,61
09-05-2023	210.537	3,57%	1,40	1,38	1,4695	1,45
08-05-2023	83.180	-2,10%	1,41	1,37	1,42	1,40
05-05-2023	188.787	4,38%	1,39	1,37	1,48	1,43
04-05-2023	303.535	-1,44%	1,39	1,37	1,40	1,37
03-05-2023	84.442	-1,42%	1,40	1,39	1,41	1,39
02-05-2023	260.612	0,71%	1,41	1,38	1,41	1,41
01-05-2023	123.843	-0,71%	1,41	1,40	1,43	1,40
28-04-2023	89.861	-2,08%	1,44	1,41	1,4593	1,41
27-04-2023	109.860	-2,70%	1,47	1,43	1,47	1,44
26-04-2023	69.213	-1,99%	1,54	1,47	1,54	1,48
25-04-2023	71.179	-5,63%	1,61	1,51	1,61	1,51
24-04-2023	304.898	6,31%	1,50	1,50	1,62	1,60
21-04-2023	142.232	0,33%	1,50	1,47	1,55	1,505
20-04-2023	111.851	6,38%	1,40	1,40	1,515	1,50
19-04-2023	109.983	0,00%	1,41	1,38	1,415	1,41
18-04-2023	33.490	0,71%	1,39	1,39	1,4303	1,41
17-04-2023	69.048	-0,71%	1,41	1,39	1,42	1,40
14-04-2023	27.111	-1,40%	1,43	1,40	1,43	1,41
13-04-2023	76.885	0,70%	1,41	1,41	1,4425	1,43
12-04-2023	57.124	-2,07%	1,45	1,41	1,46	1,42
11-04-2023	15.605	0,00%	1,45	1,4307	1,45	1,45
10-04-2023	45.545	2,11%	1,44	1,41	1,45	1,45
06-04-2023	63.233	2,16%	1,39	1,3701	1,43	1,42
05-04-2023	43.642	-1,42%	1,42	1,375	1,42	1,39
04-04-2023	37.762	-1,40%	1,42	1,40	1,44	1,41
03-04-2023	132.424	-3,38%	1,49	1,40	1,51	1,43
31-03-2023	98.204	0,00%	1,49	1,44	1,50	1,48
30-03-2023	65.207	2,07%	1,45	1,445	1,49	1,48
29-03-2023	119.028	2,11%	1,44	1,4006	1,475	1,45
28-03-2023	71.041	-1,39%	1,43	1,39	1,43	1,42
27-03-2023	94.820	3,60%	1,38	1,38	1,455	1,44
24-03-2023	146.304	-0,71%	1,39	1,37	1,395	1,39
23-03-2023	100.486	-0,71%	1,42	1,39	1,42	1,40
22-03-2023	104.248	-2,08%	1,44	1,39	1,47	1,41
21-03-2023	151.574	5,11%	1,40	1,39	1,45	1,44
20-03-2023	321.530	-1,44%	1,40	1,34	1,43	1,37
17-03-2023	116.942	-4,80%	1,46	1,39	1,48	1,39
16-03-2023	108.531	-0,68%	1,47	1,42	1,48	1,46
15-03-2023	229.154	4,26%	1,40	1,36	1,49	1,47
14-03-2023	103.457	0,00%	1,42	1,41	1,49	1,41
13-03-2023	79.241	-2,76%	1,45	1,405	1,4506	1,41
10-03-2023	77.062	-3,33%	1,52	1,45	1,53	1,45
09-03-2023	91.596	-2,60%	1,55	1,50	1,559	1,50
08-03-2023	39.156	0,65%	1,53	1,52	1,58	1,54
07-03-2023	86.209	-3,17%	1,56	1,53	1,575	1,53
06-03-2023	155.840	-3,07%	1,65	1,55	1,65	1,58
03-03-2023	84.529	3,17%	1,58	1,555	1,65	1,63
02-03-2023	70.485	-0,63%	1,58	1,55	1,59	1,58
01-03-2023	55.734	-0,63%	1,61	1,59	1,64	1,59
28-02-2023	109.980	1,27%	1,58	1,579	1,64	1,60
27-02-2023	79.796	1,94%	1,58	1,55	1,59	1,58
24-02-2023	93.553	-4,32%	1,60	1,55	1,60	1,55
23-02-2023	53.993	-1,82%	1,66	1,62	1,68	1,62
22-02-2023	123.149	0,00%	1,66	1,6108	1,68	1,65
21-02-2023	153.312	-6,78%	1,75	1,63	1,7528	1,65
20-02-2023	133.468	1,14%	1,76	1,74	1,80	1,77
17-02-2023	133.468	1,14%	1,76	1,74	1,80	1,77
16-02-2023	610.636	-1,13%	1,74	1,63	1,81	1,75
15-02-2023	123.748	0,57%	1,77	1,70	1,78	1,77
14-02-2023	163.077	-2,22%	1,78	1,71	1,82	1,76
13-02-2023	315.124	2,86%	1,80	1,7117	1,84	1,80
10-02-2023	715.706	-9,79%	1,86	1,5866	1,86	1,75
09-02-2023	313.581	-6,28%	2,08	1,91	2,12	1,94
08-02-2023	147.387	-2,36%	2,12	2,0401	2,195	2,07
07-02-2023	79.869	-2,30%	2,15	2,10	2,23	2,12
06-02-2023	125.808	-3,98%	2,28	2,135	2,30	2,17
03-02-2023	131.459	3,67%	2,14	2,12	2,28	2,26
02-02-2023	70.964	3,81%	2,13	2,13	2,195	2,18
01-02-2023	55.464	-1,41%	2,15	2,055	2,15	2,10
31-01-2023	59.975	0,00%	2,15	2,12	2,182	2,13
30-01-2023	59.077	3,90%	2,01	2,00	2,1514	2,13
27-01-2023	147.900	0,00%	2,04	2,01	2,10	2,05
26-01-2023	138.767	0,00%	2,08	2,03	2,12	2,05
25-01-2023	66.422	0,00%	2,01	1,95	2,08	2,05
24-01-2023	40.810	-3,30%	2,09	2,045	2,11	2,05
23-01-2023	80.724	2,91%	2,10	2,10	2,15	2,12
20-01-2023	25.386	4,57%	1,97	1,97	2,08	2,06
19-01-2023	75.201	-3,90%	2,02	1,92	2,08	1,97
18-01-2023	143.336	-4,65%	2,20	1,99	2,20	2,05
17-01-2023	36.362	2,38%	2,10	2,09	2,18	2,15
16-01-2023	114.990	1,94%	2,06	2,0254	2,13	2,10
13-01-2023	114.990	1,94%	2,06	2,0254	2,13	2,10
12-01-2023	172.364	6,19%	1,93	1,90	2,08	2,06
11-01-2023	38.645	2,65%	1,90	1,88	1,95	1,94
10-01-2023	67.980	2,16%	1,85	1,84	1,90	1,89
09-01-2023	72.404	1,65%	1,82	1,82	1,875	1,85
06-01-2023	53.689	2,25%	1,78	1,7465	1,82	1,82
05-01-2023	82.204	-1,66%	1,80	1,75	1,80	1,78
04-01-2023	91.726	-1,63%	1,87	1,775	1,87	1,81
03-01-2023	179.340	3,96%	1,80	1,7502	1,86	1,84
02-01-2023	337.826	4,12%	1,67	1,6001	1,79	1,77