Precigen Inc (PGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	547.131	-9,93%	1,31	1,21	1,325	1,225
06-10-2023	438.818	-0,73%	1,31	1,32	1,37	1,36
05-10-2023	419.910	4,58%	1,31	1,305	1,38	1,37
04-10-2023	304.122	0,77%	1,30	1,285	1,315	1,31
03-10-2023	519.081	0,78%	1,30	1,24	1,32	1,30
02-10-2023	626.996	-9,16%	1,39	1,285	1,42	1,29
29-09-2023	890.459	0,00%	1,44	1,39	1,4601	1,42
28-09-2023	393.267	-0,70%	1,44	1,38	1,44	1,42
27-09-2023	427.106	2,14%	1,37	1,401	1,47	1,43
26-09-2023	630.101	4,48%	1,37	1,275	1,50	1,40
25-09-2023	765.299	-4,29%	1,37	1,275	1,37	1,34
22-09-2023	481.161	0,00%	1,40	1,39	1,45	1,40
21-09-2023	488.845	-0,71%	1,36	1,34	1,415	1,39
20-09-2023	991.903	6,06%	1,30	1,30	1,49	1,40
19-09-2023	1.420.050	-8,33%	1,45	1,24	1,45	1,32
18-09-2023	414.846	-3,36%	1,48	1,4101	1,54	1,44
15-09-2023	944.514	1,02%	1,48	1,47	1,54	1,49
14-09-2023	416.021	1,03%	1,47	1,44	1,505	1,475
13-09-2023	439.453	-3,95%	1,51	1,44	1,535	1,46
12-09-2023	1.050.626	-4,40%	1,63	1,49	1,5993	1,52
11-09-2023	494.473	-1,85%	1,63	1,5825	1,65	1,59
08-09-2023	726.766	0,62%	1,64	1,565	1,64	1,62
07-09-2023	658.609	-2,42%	1,64	1,60	1,67	1,61
06-09-2023	687.243	0,61%	1,82	1,61	1,6997	1,65
05-09-2023	1.208.995	-9,39%	1,82	1,64	1,825	1,64
04-09-2023	482.023	3,43%	1,79	1,76	1,83	1,81
01-09-2023	482.023	3,43%	1,79	1,76	1,83	1,81
31-08-2023	884.515	-5,41%	1,86	1,74	1,87	1,75
30-08-2023	586.780	0,54%	1,82	1,80	1,8799	1,85
29-08-2023	839.465	6,98%	1,74	1,72	1,85	1,84
28-08-2023	1.189.582	-0,58%	1,73	1,68	1,8093	1,72
25-08-2023	3.349.248	13,07%	1,53	1,53	1,78	1,73
24-08-2023	1.391.029	-8,93%	1,64	1,53	1,70	1,53
23-08-2023	901.518	5,66%	1,62	1,60	1,71	1,68
22-08-2023	1.020.921	-2,48%	1,62	1,51	1,64	1,57
21-08-2023	764.729	0,00%	1,55	1,545	1,65	1,61
18-08-2023	1.700.077	-6,40%	1,55	1,54	1,70	1,61
17-08-2023	3.567.273	14,77%	1,55	1,53	1,77	1,7388
16-08-2023	994.751	-0,98%	1,66	1,50	1,675	1,515
15-08-2023	1.678.033	-4,82%	1,70	1,4901	1,70	1,58
14-08-2023	3.902.380	7,79%	1,44	1,4799	1,815	1,66
11-08-2023	1.220.747	1,32%	1,44	1,42	1,57	1,54
10-08-2023	4.821.094	22,58%	1,21	1,21	1,62	1,52
09-08-2023	1.141.389	6,90%	1,32	1,17	1,32	1,24
08-08-2023	461.201	1,75%	1,14	1,1101	1,185	1,16
07-08-2023	728.650	2,70%	1,11	1,06	1,15	1,14
04-08-2023	955.156	-0,89%	1,10	1,09	1,16	1,11
03-08-2023	760.540	-7,50%	1,20	1,115	1,205	1,11
02-08-2023	597.863	-6,98%	1,27	1,19	1,29	1,20
01-08-2023	619.876	-7,19%	1,37	1,28	1,40	1,29
31-07-2023	626.693	0,73%	1,40	1,37	1,435	1,39
28-07-2023	660.511	10,40%	1,27	1,27	1,39	1,38
27-07-2023	382.159	-1,58%	1,26	1,24	1,34	1,25
26-07-2023	534.081	1,60%	1,26	1,24	1,29	1,27
25-07-2023	548.490	-1,19%	1,26	1,24	1,30	1,25
24-07-2023	956.162	-5,60%	1,36	1,23	1,36	1,265
21-07-2023	645.828	-0,74%	1,36	1,275	1,385	1,34
20-07-2023	619.295	-4,26%	1,39	1,32	1,4275	1,35
19-07-2023	1.174.402	3,68%	1,40	1,3699	1,5491	1,41
18-07-2023	1.347.574	6,11%	1,17	1,15	1,45	1,39
17-07-2023	1.399.924	11,02%	1,17	1,15	1,31	1,31
14-07-2023	503.974	0,00%	1,17	1,14	1,20	1,18
13-07-2023	552.016	1,72%	1,18	1,16	1,21	1,18
12-07-2023	554.360	0,00%	1,18	1,14	1,215	1,16
11-07-2023	406.591	6,42%	1,10	1,08	1,17	1,16
10-07-2023	595.527	-1,80%	1,10	1,08	1,12	1,09
07-07-2023	527.804	3,54%	1,10	1,09	1,1401	1,1182
06-07-2023	416.279	-3,57%	1,10	1,05	1,12	1,08
05-07-2023	523.780	-0,89%	1,13	1,11	1,18	1,12
04-07-2023	433.015	-1,74%	1,12	1,12	1,165	1,13
03-07-2023	433.015	-1,74%	1,12	1,12	1,165	1,13
30-06-2023	857.285	9,52%	1,07	1,045	1,16	1,15
29-06-2023	543.138	1,96%	1,03	1,00	1,06	1,04
28-06-2023	498.123	-1,92%	1,05	1,00	1,05	1,02
27-06-2023	636.105	-0,95%	1,05	0,9902	1,07	1,04
26-06-2023	765.344	-7,08%	1,13	1,05	1,135	1,05
23-06-2023	695.802	-2,61%	1,15	1,11	1,16	1,12
22-06-2023	691.246	-1,71%	1,22	1,13	1,22	1,15
21-06-2023	727.272	-6,02%	1,25	1,15	1,2585	1,17
20-06-2023	1.096.684	1,64%	1,28	1,23	1,33	1,24
19-06-2023	903.338	-3,94%	1,29	1,20	1,30	1,22
16-06-2023	903.338	-3,94%	1,29	1,20	1,30	1,22
15-06-2023	522.121	2,42%	1,26	1,22	1,295	1,27
14-06-2023	668.975	-6,06%	1,35	1,24	1,355	1,24
13-06-2023	727.105	3,94%	1,20	1,19	1,35	1,32
12-06-2023	1.001.107	7,63%	1,20	1,19	1,38	1,27
09-06-2023	557.691	-6,35%	1,26	1,18	1,29	1,18
08-06-2023	590.754	-4,55%	1,32	1,24	1,33	1,26
07-06-2023	594.710	1,54%	1,32	1,29	1,35	1,32
06-06-2023	616.346	-2,99%	1,33	1,285	1,3585	1,30
05-06-2023	435.345	3,88%	1,25	1,25	1,365	1,34
02-06-2023	423.111	0,00%	1,20	1,24	1,31	1,29
01-06-2023	706.773	8,40%	1,20	1,17	1,31	1,29
31-05-2023	649.023	0,82%	1,23	1,13	1,25	1,19
30-05-2023	649.023	0,82%	1,23	1,13	1,25	1,23
29-05-2023	599.875	1,67%	1,19	1,12	1,23	1,22
26-05-2023	599.875	1,67%	1,19	1,12	1,23	1,22
25-05-2023	443.778	-9,09%	1,32	1,20	1,32	1,20
24-05-2023	920.856	-5,71%	1,43	1,26	1,43	1,32
23-05-2023	819.633	6,87%	1,27	1,27	1,45	1,40