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 >
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
13/03/2025	239.068	-2,25%	1,80	1,70	1,825	1,74
12/03/2025	261.056	2,30%	1,75	1,695	1,795	1,78
11/03/2025	342.484	-1,69%	1,75	1,655	1,79	1,74
10/03/2025	216.228	-4,84%	1,84	1,735	1,88	1,77
07/03/2025	329.925	-0,53%	1,88	1,81	1,885	1,86
06/03/2025	319.590	-3,11%	1,90	1,855	1,945	1,87
05/03/2025	520.111	8,43%	1,77	1,765	1,935	1,93
04/03/2025	387.401	6,59%	1,61	1,57	1,795	1,78
03/03/2025	405.506	-3,47%	1,72	1,62	1,785	1,67
28/02/2025	951.033	-1,14%	1,76	1,665	1,78	1,73
27/02/2025	478.017	-3,31%	1,79	1,735	1,97	1,75
26/02/2025	445.162	4,62%	1,73	1,73	1,92	1,81
25/02/2025	1.073.038	-1,14%	2,03	1,68	2,13	1,73
24/02/2025	489.655	-8,38%	1,92	1,74	1,925	1,75
21/02/2025	377.061	-3,05%	2,01	1,87	2,02	1,91
20/02/2025	431.869	-2,96%	2,02	1,905	2,06	1,97
19/02/2025	504.554	0,50%	2,02	1,97	2,10	2,03
18/02/2025	524.318	3,06%	2,00	1,965	2,165	2,02
17/02/2025	505.074	0,00%	2,03	1,94	2,095	1,96
14/02/2025	505.074	-1,01%	2,03	1,94	2,095	1,96
13/02/2025	496.347	3,66%	1,90	1,86	2,03	1,98
12/02/2025	931.742	12,35%	1,70	1,70	1,96	1,91
11/02/2025	387.781	-4,49%	1,77	1,64	1,78	1,70
10/02/2025	474.370	4,71%	1,70	1,66	1,83	1,78
07/02/2025	1.115.085	6,25%	1,62	1,535	1,835	1,70
06/02/2025	504.459	7,38%	1,51	1,475	1,62	1,60
05/02/2025	378.592	12,03%	1,34	1,305	1,51	1,49
04/02/2025	146.430	2,31%	1,29	1,29	1,355	1,33
03/02/2025	337.247	-3,70%	1,27	1,25	1,31	1,30
31/01/2025	332.644	-0,74%	1,36	1,335	1,415	1,35
30/01/2025	270.132	4,62%	1,30	1,255	1,365	1,36
29/01/2025	271.763	2,36%	1,27	1,245	1,335	1,30
28/01/2025	252.084	-2,31%	1,28	1,245	1,325	1,27
27/01/2025	322.979	-6,47%	1,36	1,265	1,42	1,30
24/01/2025	445.660	3,73%	1,33	1,26	1,43	1,39
23/01/2025	777.906	18,58%	1,18	1,165	1,45	1,34
22/01/2025	232.136	-4,24%	1,16	1,11	1,185	1,13
21/01/2025	448.257	6,31%	1,13	1,12	1,23	1,18
20/01/2025	284.066	0,00%	1,13	1,08	1,155	1,11
17/01/2025	284.066	0,00%	1,13	1,08	1,155	1,11
16/01/2025	370.014	-1,77%	1,12	1,085	1,14	1,11
15/01/2025	244.569	4,15%	1,11	1,08	1,13	1,13
14/01/2025	151.761	1,40%	1,10	1,055	1,11	1,085
13/01/2025	265.180	-8,94%	1,15	1,05	1,16	1,07
10/01/2025	214.314	-0,42%	1,17	1,10	1,21	1,175
09/01/2025	1.107.427	-6,06%	1,30	1,16	1,315	1,18