Precigen Inc (PGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	872.984	-6,17%	1,47	1,46	1,62	1,52
27-02-2024	1.095.417	5,88%	1,47	1,495	1,69	1,62
26-02-2024	1.378.174	4,80%	1,47	1,465	1,655	1,53
23-02-2024	468.847	1,39%	1,42	1,41	1,48	1,46
22-02-2024	604.028	1,41%	1,42	1,42	1,47	1,44
21-02-2024	344.044	0,00%	1,42	1,4101	1,455	1,42
20-02-2024	571.300	0,00%	1,40	1,40	1,50	1,42
19-02-2024	326.267	0,00%	1,42	1,415	1,445	1,42
16-02-2024	326.267	1,43%	1,42	1,415	1,445	1,42
15-02-2024	551.031	2,14%	1,42	1,365	1,4381	1,43
14-02-2024	931.792	6,87%	1,34	1,325	1,41	1,40
13-02-2024	1.625.169	-8,39%	1,40	1,30	1,405	1,31
12-02-2024	480.621	2,14%	1,39	1,37	1,445	1,43
09-02-2024	449.404	1,08%	1,37	1,37	1,42	1,40
08-02-2024	376.596	0,36%	1,36	1,36	1,41	1,385
07-02-2024	511.636	-3,50%	1,41	1,37	1,4163	1,38
06-02-2024	325.836	3,62%	1,38	1,36	1,45	1,43
05-02-2024	281.776	-0,72%	1,38	1,36	1,415	1,38
02-02-2024	358.220	-0,71%	1,38	1,365	1,41	1,39
01-02-2024	369.578	1,45%	1,38	1,36	1,42	1,40
31-01-2024	819.909	-0,72%	1,40	1,37	1,45	1,38
30-01-2024	681.063	-6,08%	1,44	1,36	1,44	1,39
29-01-2024	717.379	7,25%	1,42	1,35	1,48	1,48
26-01-2024	546.802	-2,82%	1,42	1,355	1,4506	1,38
25-01-2024	359.811	2,16%	1,42	1,41	1,44	1,42
24-01-2024	455.325	-1,42%	1,44	1,37	1,44	1,39
23-01-2024	889.153	5,22%	1,38	1,34	1,43	1,41
22-01-2024	679.038	4,69%	1,29	1,29	1,3699	1,34
19-01-2024	529.462	5,79%	1,30	1,19	1,28	1,28
18-01-2024	653.186	-6,92%	1,30	1,20	1,315	1,21
17-01-2024	487.081	-0,38%	1,29	1,2501	1,32	1,30
16-01-2024	821.696	-4,75%	1,41	1,25	1,395	1,305
15-01-2024	1.067.523	-0,73%	1,38	1,36	1,49	1,37
12-01-2024	1.067.523	-0,73%	1,38	1,36	1,49	1,37
11-01-2024	698.857	2,22%	1,35	1,29	1,39	1,38
10-01-2024	683.029	-3,57%	1,41	1,32	1,435	1,35
09-01-2024	1.066.281	0,00%	1,40	1,34	1,47	1,40
08-01-2024	1.261.190	8,53%	1,30	1,26	1,43	1,40
05-01-2024	442.854	-1,53%	1,31	1,23	1,34	1,29
04-01-2024	448.078	0,77%	1,29	1,27	1,34	1,31
03-01-2024	508.445	-7,80%	1,41	1,29	1,41	1,30
02-01-2024	1.422.222	5,22%	1,35	1,32	1,54	1,41
29-12-2023	827.383	-4,97%	1,40	1,30	1,43	1,34
28-12-2023	600.263	0,71%	1,36	1,37	1,45	1,41
27-12-2023	765.542	3,70%	1,36	1,33	1,42	1,40
26-12-2023	843.201	7,14%	1,24	1,24	1,38	1,35
22-12-2023	959.859	11,50%	1,13	1,11	1,28	1,26
21-12-2023	592.961	2,73%	1,12	1,115	1,16	1,13
20-12-2023	845.055	-5,98%	1,20	1,09	1,18	1,10
19-12-2023	767.465	1,74%	1,20	1,15	1,20	1,17
18-12-2023	540.969	-5,74%	1,20	1,14	1,23	1,15
15-12-2023	839.410	-3,18%	1,27	1,225	1,28	1,22
14-12-2023	632.128	3,28%	1,14	1,2125	1,275	1,26
13-12-2023	907.144	7,97%	1,14	1,11	1,225	1,22
12-12-2023	423.369	-2,59%	1,16	1,12	1,16	1,13
11-12-2023	351.084	-1,27%	1,18	1,124	1,18	1,165
08-12-2023	511.070	0,86%	1,15	1,145	1,205	1,18
07-12-2023	272.191	1,74%	1,15	1,135	1,18	1,17
06-12-2023	1.191.690	-5,74%	1,22	1,1325	1,2699	1,15
05-12-2023	509.124	0,00%	1,20	1,21	1,28	1,22
04-12-2023	579.329	2,52%	1,20	1,20	1,25	1,22
01-12-2023	507.756	6,25%	1,14	1,095	1,20	1,19
30-11-2023	670.857	1,82%	1,10	1,088	1,155	1,12
29-11-2023	496.129	-1,79%	1,10	1,08	1,15	1,10
28-11-2023	762.642	-0,89%	1,12	1,08	1,13	1,12
27-11-2023	447.330	-2,59%	1,15	1,12	1,18	1,13
24-11-2023	617.096	4,39%	1,14	1,13	1,245	1,19
23-11-2023	748.201	3,17%	1,11	1,08	1,14	1,14
22-11-2023	743.492	3,17%	1,11	1,08	1,14	1,14
21-11-2023	630.902	-8,26%	1,18	1,08	1,19	1,11
20-11-2023	1.250.083	2,54%	1,18	1,17	1,27	1,21
17-11-2023	1.356.808	2,61%	1,16	1,12	1,221	1,18
16-11-2023	1.476.938	8,49%	1,05	1,01	1,16	1,15
15-11-2023	1.114.819	4,95%	1,00	0,999	1,105	1,06
14-11-2023	4.049.831	13,47%	0,9003	0,8469	1,01	1,01
13-11-2023	4.459.660	-18,34%	1,06	0,8354	1,06	0,8901
10-11-2023	3.609.074	-13,49%	1,22	1,01	1,2245	1,09
09-11-2023	1.337.182	0,00%	1,26	1,22	1,27	1,26
08-11-2023	849.739	-3,82%	1,16	1,215	1,31	1,26
07-11-2023	1.234.782	12,93%	1,16	1,135	1,3185	1,31
06-11-2023	538.955	-4,13%	1,24	1,145	1,255	1,16
03-11-2023	479.914	8,11%	1,08	1,11	1,23	1,20
02-11-2023	491.540	3,74%	1,15	1,07	1,13	1,11
01-11-2023	418.009	-5,31%	1,15	1,07	1,15	1,07
31-10-2023	479.874	5,61%	1,06	1,04	1,15	1,13
30-10-2023	433.814	5,94%	1,03	1,03	1,08	1,07
27-10-2023	436.626	-6,76%	1,09	1,03	1,12	1,035
26-10-2023	747.821	2,78%	1,11	1,07	1,11	1,11
25-10-2023	462.405	-2,70%	1,10	1,07	1,11	1,08
24-10-2023	591.773	5,71%	1,05	1,05	1,13	1,11
23-10-2023	1.115.738	-0,94%	1,05	1,01	1,11	1,05
20-10-2023	511.196	-0,94%	1,16	1,045	1,10	1,06
19-10-2023	765.717	-7,36%	1,14	1,06	1,16	1,07
18-10-2023	503.367	0,44%	1,14	1,10	1,18	1,155
17-10-2023	835.815	-1,71%	1,17	1,13	1,22	1,15
16-10-2023	473.511	-2,50%	1,23	1,165	1,23	1,17
13-10-2023	607.358	2,56%	1,16	1,155	1,21	1,20
12-10-2023	764.935	0,00%	1,16	1,15	1,25	1,17
11-10-2023	685.272	0,43%	1,17	1,14	1,20	1,17
10-10-2023	651.281	-5,31%	1,24	1,155	1,285	1,16