BiG | O banco que entende os seus valores.

Precigen Inc (PGEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2025	312.117	5,39%	1,70	1,70	1,79	1,76
01/08/2025	319.709	-2,34%	1,67	1,625	1,69	1,67
31/07/2025	397.624	-1,16%	1,72	1,675	1,75	1,71
30/07/2025	697.998	10,19%	1,62	1,62	1,85	1,73
29/07/2025	417.249	-0,63%	1,59	1,57	1,695	1,57
28/07/2025	356.698	0,64%	1,59	1,545	1,625	1,58
25/07/2025	440.639	-1,88%	1,59	1,545	1,62	1,57
24/07/2025	754.339	-3,61%	1,65	1,60	1,715	1,60
23/07/2025	621.378	9,21%	1,59	1,545	1,695	1,66
22/07/2025	1.146.793	-16,94%	1,74	1,475	1,74	1,52
21/07/2025	262.644	3,98%	1,77	1,77	1,91	1,83
18/07/2025	423.107	-3,30%	1,85	1,75	1,905	1,76
17/07/2025	434.965	-1,09%	1,85	1,82	1,915	1,82
16/07/2025	382.805	-0,54%	1,86	1,83	1,945	1,84
15/07/2025	360.775	-5,13%	1,96	1,84	1,97	1,85
14/07/2025	452.111	6,56%	1,83	1,825	2,005	1,95
11/07/2025	300.756	-4,19%	1,90	1,815	1,91	1,83
10/07/2025	351.057	0,53%	1,92	1,86	1,96	1,91
09/07/2025	1.205.891	11,76%	1,75	1,75	2,04	1,90
08/07/2025	430.550	6,92%	1,60	1,60	1,71	1,70
07/07/2025	267.581	-1,85%	1,61	1,565	1,62	1,59
04/07/2025	419.503	0,00%	1,61	1,58	1,6253	1,62
03/07/2025	155.841	0,62%	1,61	1,585	1,625	1,62
02/07/2025	892.068	11,03%	1,45	1,45	1,695	1,61
01/07/2025	335.370	2,11%	1,42	1,395	1,50	1,45
30/06/2025	248.600	0,00%	1,42	1,405	1,445	1,42
27/06/2025	2.013.852	-0,70%	1,43	1,395	1,495	1,42
26/06/2025	275.756	0,70%	1,43	1,405	1,44	1,43
25/06/2025	251.472	-5,33%	1,50	1,415	1,52	1,42
24/06/2025	358.334	1,35%	1,50	1,48	1,545	1,50
23/06/2025	230.803	2,07%	1,45	1,42	1,50	1,48
20/06/2025	655.638	-2,68%	1,49	1,415	1,50	1,45
19/06/2025	1.108.186	0,66%	1,41	1,38	1,54	1,49
18/06/2025	209.496	4,93%	1,41	1,385	1,535	1,49
17/06/2025	376.827	-7,79%	1,55	1,415	1,56	1,42
16/06/2025	275.075	1,32%	1,54	1,51	1,585	1,54
13/06/2025	246.793	0,00%	1,49	1,465	1,545	1,52
12/06/2025	155.153	1,33%	1,50	1,48	1,545	1,52
11/06/2025	240.113	-2,60%	1,58	1,50	1,58	1,50
10/06/2025	454.420	2,67%	1,51	1,51	1,605	1,54
09/06/2025	249.869	0,00%	1,53	1,46	1,54	1,50
06/06/2025	667.168	12,78%	1,37	1,36	1,58	1,50
05/06/2025	168.507	0,00%	1,33	1,30	1,385	1,33
04/06/2025	161.971	-2,21%	1,36	1,33	1,38	1,33
03/06/2025	243.651	2,26%	1,32	1,29	1,405	1,36
02/06/2025	330.505	0,76%	1,33	1,32	1,395	1,33
30/05/2025	343.389	-5,04%	1,38	1,285	1,38	1,32
29/05/2025	237.470	1,46%	1,40	1,375	1,425	1,39
28/05/2025	283.207	-2,84%	1,45	1,35	1,46	1,37
27/05/2025	270.665	2,92%	1,38	1,38	1,465	1,41
23/05/2025	278.519	-1,44%	1,38	1,355	1,435	1,37
22/05/2025	297.126	5,30%	1,29	1,29	1,435	1,39
21/05/2025	394.467	-6,38%	1,38	1,29	1,39	1,32
20/05/2025	221.019	3,68%	1,36	1,335	1,41	1,41
19/05/2025	308.178	-6,21%	1,46	1,30	1,47	1,36
16/05/2025	634.297	10,69%	1,31	1,31	1,525	1,45
15/05/2025	763.535	2,34%	1,27	1,265	1,355	1,31
14/05/2025	260.521	-5,19%	1,35	1,28	1,36	1,28
13/05/2025	351.244	-1,46%	1,37	1,31	1,42	1,35
12/05/2025	493.582	3,01%	1,39	1,36	1,475	1,37
09/05/2025	191.961	-1,48%	1,34	1,33	1,415	1,33
08/05/2025	458.628	0,00%	1,33	1,23	1,395	1,35
07/05/2025	211.860	-3,23%	1,41	1,34	1,44	1,35
06/05/2025	521.857	-8,22%	1,52	1,365	1,52	1,395
05/05/2025	155.722	-3,18%	1,57	1,515	1,59	1,52
02/05/2025	269.595	1,29%	1,58	1,555	1,655	1,57
01/05/2025	207.323	-0,64%	1,58	1,525	1,60	1,55
30/04/2025	196.515	1,30%	1,49	1,485	1,58	1,56
29/04/2025	382.784	-0,65%	1,54	1,52	1,605	1,54
28/04/2025	221.222	3,33%	1,50	1,485	1,57	1,55
25/04/2025	293.841	-5,66%	1,59	1,485	1,59	1,50
24/04/2025	200.465	-1,85%	1,62	1,535	1,62	1,59
23/04/2025	381.614	5,88%	1,56	1,56	1,645	1,62
22/04/2025	267.509	11,68%	1,39	1,39	1,55	1,53
21/04/2025	219.231	-1,44%	1,37	1,37	1,455	1,37
17/04/2025	200.027	1,46%	1,36	1,335	1,425	1,39
16/04/2025	208.398	-4,86%	1,43	1,35	1,43	1,37
15/04/2025	244.173	2,86%	1,40	1,395	1,455	1,44
14/04/2025	510.975	0,00%	1,46	1,37	1,49	1,40
11/04/2025	185.220	9,38%	1,27	1,27	1,415	1,40
10/04/2025	399.152	-7,91%	1,31	1,25	1,35	1,28
09/04/2025	397.239	18,80%	1,13	1,125	1,43	1,39
08/04/2025	366.248	-12,03%	1,38	1,14	1,40	1,17
07/04/2025	445.439	7,26%	1,17	1,115	1,34	1,33
04/04/2025	340.492	-7,46%	1,31	1,215	1,32	1,24
03/04/2025	296.625	-9,46%	1,40	1,335	1,43	1,34
02/04/2025	243.943	3,14%	1,44	1,40	1,51	1,48
01/04/2025	245.090	-3,69%	1,45	1,395	1,495	1,435
31/03/2025	517.954	-6,29%	1,54	1,415	1,54	1,49
28/03/2025	238.811	-3,05%	1,64	1,57	1,64	1,59
27/03/2025	278.347	1,86%	1,59	1,545	1,64	1,64
26/03/2025	307.686	-5,85%	1,69	1,58	1,71	1,61
25/03/2025	452.112	-6,04%	1,83	1,67	1,83	1,71
24/03/2025	255.649	0,55%	1,87	1,775	1,87	1,82
21/03/2025	907.727	0,56%	1,78	1,78	1,955	1,81
20/03/2025	254.717	0,56%	1,78	1,70	1,81	1,80
19/03/2025	314.242	7,19%	1,69	1,635	1,79	1,79
18/03/2025	288.726	-6,18%	1,78	1,645	1,78	1,67
17/03/2025	284.284	-1,11%	1,80	1,68	1,805	1,78
14/03/2025	287.336	3,45%	1,75	1,72	1,81	1,80