Precigen Inc (PGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	581.403	1,55%	1,30	1,275	1,3499	1,31
19-05-2023	504.603	3,20%	1,24	1,245	1,31	1,29
18-05-2023	353.763	1,63%	1,24	1,195	1,28	1,25
17-05-2023	379.244	0,82%	1,23	1,17	1,24	1,23
16-05-2023	264.305	0,83%	1,16	1,15	1,245	1,22
15-05-2023	789.178	14,15%	1,07	1,065	1,25	1,21
12-05-2023	504.692	-7,02%	1,13	1,05	1,15	1,06
11-05-2023	404.477	-5,79%	1,20	1,12	1,20	1,14
10-05-2023	949.407	-3,97%	1,27	1,12	1,275	1,21
09-05-2023	474.073	-3,20%	1,26	1,21	1,27	1,21
08-05-2023	325.735	2,46%	1,20	1,19	1,28	1,25
05-05-2023	326.565	1,67%	1,21	1,21	1,245	1,22
04-05-2023	348.814	-2,44%	1,23	1,165	1,23	1,20
03-05-2023	620.018	8,85%	1,12	1,12	1,23	1,23
02-05-2023	332.290	-4,24%	1,16	1,12	1,195	1,13
01-05-2023	561.093	-2,48%	1,21	1,14	1,215	1,18
28-04-2023	671.605	3,42%	1,15	1,145	1,25	1,21
27-04-2023	491.054	3,54%	1,16	1,10	1,205	1,17
26-04-2023	574.634	0,00%	1,13	1,09	1,16	1,13
25-04-2023	514.864	-2,59%	1,15	1,1207	1,20	1,13
24-04-2023	726.534	-4,92%	1,22	1,14	1,24	1,16
21-04-2023	1.012.243	5,17%	1,15	1,15	1,26	1,22
20-04-2023	1.368.053	0,00%	1,13	1,13	1,3098	1,16
19-04-2023	550.671	2,66%	1,13	1,095	1,17	1,16
18-04-2023	593.577	-2,59%	1,16	1,10	1,1795	1,13
17-04-2023	1.132.928	10,48%	1,06	1,05	1,17	1,16
14-04-2023	646.579	-5,41%	1,10	1,02	1,12	1,05
13-04-2023	717.910	15,05%	1,00	0,9751	1,13	1,11
12-04-2023	615.649	-4,48%	1,02	0,9609	1,04	0,9648
11-04-2023	600.648	-1,94%	1,01	0,9851	1,05	1,01
10-04-2023	382.336	1,98%	1,00	0,972	1,035	1,03
06-04-2023	294.231	3,24%	0,99	0,96	1,02	1,01
05-04-2023	1.470.743	-5,02%	1,03	0,9591	1,03	0,9783
04-04-2023	860.283	-8,04%	1,13	1,01	1,1375	1,03
03-04-2023	882.981	5,66%	1,06	1,045	1,13	1,12
31-03-2023	1.076.634	4,95%	1,04	1,0201	1,075	1,06
30-03-2023	890.571	-0,98%	1,01	0,9703	1,06	1,01
29-03-2023	1.408.083	15,44%	0,92	0,875	1,08	1,02
28-03-2023	799.967	0,58%	0,8881	0,8704	0,9409	0,8836
27-03-2023	2.607.800	-8,50%	0,8245	0,805	0,8997	0,8785
24-03-2023	718.691	2,44%	0,97	0,9102	0,97	0,9601
23-03-2023	1.975.545	-8,90%	1,02	0,901	1,021	0,9201
22-03-2023	634.223	-7,34%	1,07	1,01	1,09	1,01
21-03-2023	773.310	6,86%	1,01	1,01	1,09	1,09
20-03-2023	782.292	0,00%	1,03	1,00	1,06	1,02
17-03-2023	3.706.304	-5,56%	1,08	1,00	1,08	1,02
16-03-2023	635.726	-1,82%	1,10	1,05	1,11	1,08
15-03-2023	667.898	0,00%	1,09	1,05	1,12	1,10
14-03-2023	801.567	0,92%	1,12	1,05	1,139	1,10
13-03-2023	873.300	0,00%	1,11	1,05	1,12	1,09
10-03-2023	1.259.106	-6,84%	1,16	1,06	1,17	1,09
09-03-2023	880.814	-8,59%	1,30	1,16	1,31	1,17
08-03-2023	681.151	-5,19%	1,34	1,22	1,36	1,28
07-03-2023	1.815.073	17,39%	1,18	1,18	1,40	1,35
06-03-2023	566.649	-0,86%	1,18	1,13	1,19	1,15
03-03-2023	639.544	2,66%	1,18	1,11	1,18	1,16
02-03-2023	777.390	-1,74%	1,16	1,11	1,16	1,13
01-03-2023	1.839.346	-8,73%	1,25	1,14	1,275	1,15
28-02-2023	1.122.150	0,00%	1,25	1,22	1,32	1,26
27-02-2023	821.839	5,00%	1,21	1,20	1,275	1,26
24-02-2023	1.265.090	0,00%	1,20	1,18	1,25	1,20
23-02-2023	1.808.826	-6,25%	1,29	1,18	1,30	1,20
22-02-2023	853.421	-1,54%	1,31	1,27	1,33	1,28
21-02-2023	1.113.991	-6,48%	1,42	1,29	1,42	1,30
20-02-2023	1.896.964	0,00%	1,41	1,36	1,44	1,38
17-02-2023	1.896.964	0,00%	1,41	1,36	1,44	1,38
16-02-2023	2.628.403	-8,61%	1,51	1,355	1,53	1,38
15-02-2023	1.161.639	-5,63%	1,57	1,49	1,59	1,51
14-02-2023	1.022.923	0,63%	1,59	1,535	1,62	1,60
13-02-2023	1.510.851	-5,36%	1,70	1,58	1,715	1,59
10-02-2023	1.054.505	-3,45%	1,74	1,65	1,74	1,68
09-02-2023	1.202.015	-3,87%	1,84	1,73	1,92	1,74
08-02-2023	892.038	-3,21%	1,85	1,78	1,89	1,81
07-02-2023	1.093.466	-3,11%	1,94	1,84	2,0086	1,87
06-02-2023	1.394.179	5,46%	1,89	1,8404	1,93	1,93
03-02-2023	1.503.026	-0,55%	1,80	1,76	1,88	1,81
02-02-2023	2.618.465	7,69%	1,73	1,715	1,82	1,82
01-02-2023	2.761.236	4,94%	1,63	1,56	1,7292	1,70
31-01-2023	2.155.032	3,85%	1,62	1,58	1,68	1,62
30-01-2023	1.401.114	-4,36%	1,66	1,52	1,665	1,5685
27-01-2023	2.122.122	1,24%	1,62	1,61	1,695	1,64
26-01-2023	1.694.681	-1,82%	1,71	1,61	1,72	1,62
25-01-2023	8.794.177	-24,66%	1,52	1,52	1,73	1,65
24-01-2023	556.473	0,92%	2,14	2,05	2,23	2,19
23-01-2023	884.552	9,05%	2,02	2,02	2,288	2,17
20-01-2023	669.270	1,04%	2,08	1,93	2,115	1,95
19-01-2023	477.028	-8,53%	2,10	1,90	2,10	1,93
18-01-2023	487.256	0,96%	2,11	2,03	2,185	2,11
17-01-2023	635.748	8,96%	2,00	1,915	2,095	2,19
16-01-2023	781.018	11,36%	1,75	1,74	2,0385	1,96
13-01-2023	781.018	11,36%	1,75	1,74	2,0385	1,96
12-01-2023	409.348	8,64%	1,62	1,58	1,77	1,76
11-01-2023	305.865	1,89%	1,59	1,54	1,6275	1,62
10-01-2023	324.570	1,92%	1,53	1,525	1,61	1,59
09-01-2023	314.875	-2,50%	1,61	1,55	1,6432	1,56
06-01-2023	426.882	0,00%	1,59	1,495	1,615	1,56
05-01-2023	331.427	0,00%	1,55	1,52	1,58	1,56
04-01-2023	345.965	5,41%	1,51	1,49	1,58	1,56
03-01-2023	470.967	-2,63%	1,57	1,45	1,58	1,48
02-01-2023	534.880	4,26%	1,36	1,36	1,52	1,47