PixelWorks Inc (PXLW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	337.826	4,12%	1,67	1,6001	1,79	1,77
29/12/2022	311.117	8,28%	1,60	1,5719	1,71	1,70
28/12/2022	328.144	8,28%	1,45	1,45	1,60	1,57
27/12/2022	198.226	5,07%	1,41	1,3401	1,49	1,45
23/12/2022	63.225	-0,74%	1,40	1,36	1,40	1,3897
22/12/2022	156.768	0,00%	1,40	1,36	1,40	1,40
21/12/2022	74.402	2,19%	1,37	1,37	1,41	1,40
20/12/2022	148.932	-1,79%	1,37	1,36	1,395	1,37
19/12/2022	181.079	-5,10%	1,47	1,36	1,47	1,395
16/12/2022	328.637	1,38%	1,43	1,37	1,53	1,47
15/12/2022	311.824	1,40%	1,43	1,4038	1,4799	1,45
14/12/2022	138.775	-0,69%	1,45	1,42	1,46	1,43
13/12/2022	153.465	-1,37%	1,48	1,43	1,4801	1,44
12/12/2022	57.623	0,00%	1,46	1,45	1,46	1,46
09/12/2022	149.060	2,10%	1,44	1,415	1,47	1,46
08/12/2022	213.198	3,62%	1,38	1,38	1,45	1,43
07/12/2022	155.806	-2,13%	1,41	1,35	1,415	1,38
06/12/2022	282.004	-3,43%	1,45	1,41	1,4541	1,41
05/12/2022	259.764	-2,01%	1,46	1,44	1,48	1,46
02/12/2022	640.882	0,68%	1,45	1,46	1,5205	1,49
01/12/2022	376.187	4,07%	1,44	1,4501	1,495	1,4882
30/11/2022	498.697	0,69%	1,44	1,43	1,47	1,45
29/11/2022	627.891	-0,69%	1,44	1,425	1,4486	1,44
28/11/2022	406.688	-2,37%	1,46	1,43	1,49	1,445
25/11/2022	267.324	0,00%	1,46	1,4369	1,4972	1,48
24/11/2022	905.780	0,00%	1,56	1,46	1,4999	1,47
23/11/2022	905.780	0,00%	1,56	1,46	1,4999	1,47
22/11/2022	573.124	1,38%	1,56	1,42	1,485	1,47
21/11/2022	687.252	-3,97%	1,56	1,45	1,50	1,45
18/11/2022	562.208	-3,87%	1,56	1,49	1,565	1,49
17/11/2022	292.781	4,03%	1,57	1,52	1,59	1,55
16/11/2022	1.775.112	-3,15%	1,57	1,49	1,58	1,54
15/11/2022	547.308	2,24%	1,58	1,565	1,6301	1,60
14/11/2022	73.747	-2,80%	1,58	1,56	1,61	1,565
11/11/2022	211.081	8,78%	1,46	1,5401	1,67	1,61
10/11/2022	395.764	5,44%	1,46	1,44	1,57	1,55
09/11/2022	229.044	0,69%	1,46	1,44	1,48	1,47
08/11/2022	343.236	4,64%	1,45	1,45	1,50	1,465
07/11/2022	466.289	-4,14%	1,47	1,37	1,46	1,39
04/11/2022	69.819	0,69%	1,47	1,41	1,48	1,45
03/11/2022	166.212	-0,69%	1,47	1,42	1,485	1,44
02/11/2022	94.878	2,78%	1,47	1,4692	1,53	1,48
01/11/2022	206.183	2,13%	1,45	1,42	1,49	1,44
31/10/2022	117.184	-2,76%	1,39	1,42	1,49	1,41
28/10/2022	332.052	6,62%	1,39	1,385	1,48	1,45
27/10/2022	1.550.806	-6,71%	1,53	1,345	1,50	1,39
26/10/2022	153.234	-3,87%	1,53	1,48	1,5682	1,49
25/10/2022	179.075	6,21%	1,53	1,46	1,55	1,54
24/10/2022	130.855	-3,33%	1,53	1,43	1,51	1,45
21/10/2022	123.626	-1,97%	1,53	1,4301	1,52	1,49
20/10/2022	60.276	-3,21%	1,46	1,49	1,55	1,51
19/10/2022	129.381	4,73%	1,46	1,49	1,56	1,55
18/10/2022	42.174	6,07%	1,46	1,47	1,52	1,485
17/10/2022	74.523	0,70%	1,45	1,43	1,47	1,44
14/10/2022	110.177	-5,92%	1,52	1,43	1,57	1,43
13/10/2022	149.925	2,74%	1,46	1,4002	1,52	1,50
12/10/2022	206.648	0,69%	1,46	1,40	1,47	1,46
11/10/2022	263.110	-9,38%	1,51	1,44	1,52	1,45
10/10/2022	128.214	-6,67%	1,63	1,51	1,635	1,54
07/10/2022	81.258	-3,55%	1,64	1,61	1,66	1,63
06/10/2022	86.778	1,52%	1,6204	1,6204	1,705	1,665
05/10/2022	56.442	0,61%	1,68	1,625	1,68	1,66
04/10/2022	104.598	1,23%	1,67	1,6407	1,68	1,65
03/10/2022	174.302	1,24%	1,65	1,59	1,65	1,63
30/09/2022	441.123	-0,62%	1,63	1,60	1,6301	1,61
29/09/2022	29.621	-1,83%	1,63	1,60	1,6384	1,61
28/09/2022	76.380	5,81%	1,58	1,57	1,66	1,64
27/09/2022	68.235	1,94%	1,58	1,54	1,60	1,58
26/09/2022	90.239	-4,91%	1,62	1,55	1,679	1,55
23/09/2022	108.633	-0,61%	1,62	1,5858	1,64	1,63
22/09/2022	159.812	-1,80%	1,69	1,60	1,678	1,64
21/09/2022	168.415	-1,18%	1,70	1,66	1,73	1,67
20/09/2022	61.909	-1,75%	1,71	1,6701	1,71	1,68
19/09/2022	112.179	-0,59%	1,71	1,68	1,71	1,70
16/09/2022	124.149	-1,73%	1,71	1,68	1,71	1,70
15/09/2022	72.295	-1,71%	1,75	1,72	1,78	1,72
14/09/2022	111.573	-0,57%	1,75	1,725	1,78	1,75
13/09/2022	115.906	-4,87%	1,80	1,74	1,82	1,76
12/09/2022	125.834	-0,54%	1,89	1,84	1,89	1,85
09/09/2022	157.244	5,03%	1,80	1,80	1,8699	1,88
08/09/2022	234.856	0,00%	1,80	1,74	1,81	1,79
07/09/2022	119.516	1,71%	1,75	1,73	1,80	1,79
06/09/2022	187.128	-2,76%	1,79	1,75	1,80	1,76
05/09/2022	300.020	-2,16%	1,90	1,77	1,90	1,81
02/09/2022	300.020	-2,16%	1,90	1,77	1,90	1,81
01/09/2022	217.832	-1,07%	1,85	1,79	1,875	1,85
31/08/2022	235.790	-2,60%	1,93	1,852	1,9396	1,87
30/08/2022	262.938	-3,52%	2,00	1,91	2,05	1,92
29/08/2022	213.165	-0,50%	2,02	1,97	2,04	1,99
26/08/2022	121.206	-3,38%	2,07	2,00	2,09	2,00
25/08/2022	130.890	1,47%	2,04	2,01	2,095	2,07
24/08/2022	171.497	0,12%	2,04	2,01	2,07	2,0325
23/08/2022	239.409	-0,49%	2,03	2,02	2,1005	2,04
22/08/2022	289.017	-6,42%	2,34	1,96	2,13	2,04
19/08/2022	418.127	-7,23%	2,34	2,1329	2,347	2,18
18/08/2022	2.251.396	14,63%	2,40	2,1814	2,47	2,35
17/08/2022	199.324	-1,44%	2,08	2,0204	2,10	2,05
16/08/2022	228.375	2,94%	2,01	2,01	2,1099	2,10
15/08/2022	223.212	-2,39%	2,05	2,02	2,1187	2,04
12/08/2022	103.755	-0,48%	2,10	2,08	2,14	2,09