Precigen Inc (PGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	226.872	0,00%	1,82	1,705	1,82	1,73
17/07/2024	226.872	-7,98%	1,82	1,705	1,82	1,73
16/07/2024	573.754	14,29%	1,67	1,66	1,925	1,88
15/07/2024	276.847	2,17%	1,63	1,59	1,665	1,645
12/07/2024	306.200	-1,83%	1,65	1,59	1,67	1,61
11/07/2024	340.585	6,49%	1,58	1,56	1,65	1,64
10/07/2024	77.585	-0,65%	1,55	1,52	1,575	1,54
09/07/2024	62.618	0,00%	1,54	1,53	1,56	1,55
08/07/2024	155.167	9,16%	1,46	1,46	1,575	1,55
05/07/2024	92.604	-3,40%	1,48	1,405	1,49	1,42
04/07/2024	83.667	0,00%	1,51	1,465	1,53	1,47
03/07/2024	83.667	-1,34%	1,51	1,465	1,53	1,47
02/07/2024	138.039	-3,87%	1,54	1,45	1,54	1,49
01/07/2024	117.750	-1,90%	1,56	1,53	1,57	1,55
28/06/2024	869.374	4,64%	1,50	1,47	1,62	1,58
27/06/2024	229.434	-2,58%	1,56	1,505	1,57	1,51
26/06/2024	194.458	-7,19%	1,65	1,545	1,67	1,55
25/06/2024	111.445	3,73%	1,63	1,60	1,67	1,67
24/06/2024	108.664	4,55%	1,55	1,55	1,62	1,61
21/06/2024	452.065	0,65%	1,55	1,54	1,585	1,54
20/06/2024	128.886	-2,55%	1,57	1,525	1,58	1,53
19/06/2024	197.849	0,00%	1,61	1,57	1,65	1,57
18/06/2024	197.849	-3,68%	1,61	1,57	1,65	1,57
17/06/2024	441.795	0,00%	1,66	1,60	1,67	1,63
14/06/2024	397.124	-4,12%	1,66	1,61	1,695	1,63
13/06/2024	486.181	1,80%	1,67	1,63	1,74	1,70
12/06/2024	396.861	1,83%	1,67	1,655	1,73	1,67
11/06/2024	434.859	-3,53%	1,67	1,63	1,72	1,64
10/06/2024	539.839	4,94%	1,67	1,62	1,70	1,70
07/06/2024	638.151	-5,26%	1,67	1,59	1,69	1,62
06/06/2024	997.774	-2,29%	1,76	1,68	1,83	1,71
05/06/2024	1.255.020	6,06%	1,65	1,60	1,75	1,75
04/06/2024	1.675.746	5,77%	1,57	1,545	1,65	1,65
03/06/2024	3.650.515	11,43%	1,45	1,45	1,76	1,56
31/05/2024	417.749	5,26%	1,35	1,35	1,425	1,40
30/05/2024	278.527	2,31%	1,31	1,30	1,36	1,33
29/05/2024	336.529	-4,40%	1,34	1,30	1,36	1,305
28/05/2024	297.972	0,37%	1,36	1,36	1,41	1,365
27/05/2024	96.075	0,00%	1,36	1,34	1,365	1,36
24/05/2024	96.075	-1,45%	1,36	1,34	1,365	1,36
23/05/2024	425.938	-2,90%	1,40	1,33	1,41	1,34
22/05/2024	358.420	-0,72%	1,39	1,38	1,435	1,38
21/05/2024	295.465	0,00%	1,38	1,36	1,42	1,39
20/05/2024	261.814	0,73%	1,37	1,365	1,45	1,39
17/05/2024	384.902	-1,43%	1,43	1,365	1,455	1,38
16/05/2024	430.031	-2,78%	1,43	1,39	1,49	1,40
15/05/2024	494.108	5,11%	1,38	1,3783	1,47	1,44
14/05/2024	369.553	1,48%	1,27	1,30	1,39	1,37
13/05/2024	917.058	6,30%	1,27	1,27	1,37	1,35
10/05/2024	784.194	-1,55%	1,29	1,20	1,31	1,27
09/05/2024	537.995	-3,01%	1,31	1,27	1,31	1,29
08/05/2024	540.824	-3,62%	1,36	1,30	1,36	1,33
07/05/2024	665.538	-4,17%	1,42	1,36	1,42	1,38
06/05/2024	448.052	1,41%	1,43	1,40	1,45	1,44
03/05/2024	382.455	1,43%	1,45	1,395	1,49	1,42
02/05/2024	477.552	0,00%	1,34	1,33	1,44	1,40
01/05/2024	390.775	5,30%	1,34	1,315	1,455	1,39
30/04/2024	234.132	-5,71%	1,40	1,32	1,41	1,32
29/04/2024	224.571	-0,71%	1,40	1,40	1,4594	1,40
26/04/2024	209.724	1,43%	1,40	1,39	1,43	1,42
25/04/2024	294.437	-1,41%	1,40	1,37	1,41	1,40
24/04/2024	333.479	1,43%	1,40	1,39	1,43	1,42
23/04/2024	272.079	1,45%	1,40	1,39	1,45	1,40
22/04/2024	455.298	3,76%	1,30	1,33	1,39	1,38
19/04/2024	625.398	0,76%	1,30	1,28	1,34	1,33
18/04/2024	711.231	0,76%	1,40	1,2901	1,355	1,32
17/04/2024	419.646	-3,68%	1,40	1,30	1,42	1,31
16/04/2024	562.601	-2,86%	1,40	1,33	1,42	1,36
15/04/2024	795.999	-1,41%	1,40	1,375	1,42	1,40
12/04/2024	506.914	-2,07%	1,44	1,375	1,44	1,42
11/04/2024	340.858	2,84%	1,44	1,42	1,4775	1,45
10/04/2024	794.345	0,00%	1,35	1,33	1,41	1,41
09/04/2024	209.071	0,00%	1,41	1,405	1,46	1,41
08/04/2024	440.928	0,71%	1,40	1,40	1,46	1,41
05/04/2024	319.230	2,94%	1,39	1,35	1,425	1,40
04/04/2024	415.925	-2,86%	1,41	1,36	1,415	1,36
03/04/2024	471.932	0,72%	1,38	1,35	1,405	1,40
02/04/2024	470.772	-2,80%	1,40	1,365	1,41	1,39
01/04/2024	313.524	-1,38%	1,47	1,42	1,47	1,43
28/03/2024	257.994	0,00%	1,41	1,42	1,465	1,45
27/03/2024	299.060	3,57%	1,41	1,39	1,45	1,45
26/03/2024	695.076	-0,36%	1,41	1,39	1,43	1,40
25/03/2024	339.424	0,72%	1,44	1,39	1,4101	1,405
22/03/2024	957.528	-8,82%	1,44	1,37	1,46	1,395
21/03/2024	860.872	6,25%	1,48	1,4599	1,5999	1,53
20/03/2024	1.128.600	0,00%	1,41	1,35	1,47	1,44
19/03/2024	487.771	3,60%	1,39	1,39	1,475	1,44
18/03/2024	415.087	-2,80%	1,44	1,39	1,46	1,39
15/03/2024	1.160.844	0,00%	1,41	1,41	1,526	1,43
14/03/2024	611.291	-5,26%	1,54	1,41	1,545	1,44
13/03/2024	353.892	0,66%	1,51	1,4814	1,57	1,515
12/03/2024	425.804	-3,22%	1,58	1,49	1,58	1,505
11/03/2024	844.438	-11,14%	1,77	1,555	1,785	1,555
08/03/2024	757.066	4,79%	1,72	1,6901	1,775	1,75
07/03/2024	519.217	-0,60%	1,63	1,65	1,7399	1,67
06/03/2024	434.979	4,35%	1,63	1,6111	1,70	1,68
05/03/2024	389.346	-1,23%	1,61	1,58	1,67	1,61
04/03/2024	634.730	-3,55%	1,69	1,60	1,71	1,63
01/03/2024	690.755	9,74%	1,55	1,535	1,70	1,69
29/02/2024	695.054	1,32%	1,55	1,54	1,61	1,54