Precigen Inc (PGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	534.880	4,26%	1,36	1,36	1,52	1,47
29-12-2022	705.382	6,82%	1,33	1,3188	1,41	1,41
28-12-2022	538.524	3,94%	1,33	1,27	1,41	1,32
27-12-2022	405.066	-9,29%	1,40	1,26	1,40	1,27
23-12-2022	103.715	-1,56%	1,42	1,38	1,4375	1,3979
22-12-2022	420.915	-3,40%	1,44	1,35	1,45	1,42
21-12-2022	266.489	-1,34%	1,50	1,455	1,53	1,47
20-12-2022	503.231	0,00%	1,49	1,46	1,525	1,49
19-12-2022	610.922	-5,70%	1,58	1,48	1,58	1,49
16-12-2022	489.747	-3,66%	1,62	1,57	1,64	1,58
15-12-2022	322.239	-4,09%	1,73	1,63	1,75	1,64
14-12-2022	407.048	3,64%	1,68	1,62	1,73	1,71
13-12-2022	504.533	2,48%	1,72	1,60	1,75	1,65
12-12-2022	362.502	3,21%	1,60	1,525	1,62	1,61
09-12-2022	343.604	-2,52%	1,61	1,555	1,625	1,55
08-12-2022	291.970	0,00%	1,60	1,575	1,66	1,59
07-12-2022	427.361	0,63%	1,57	1,57	1,69	1,59
06-12-2022	1.178.162	-10,29%	1,72	1,57	1,725	1,57
05-12-2022	1.043.312	-7,41%	1,78	1,70	1,89	1,75
02-12-2022	941.574	3,85%	1,78	1,76	1,90	1,89
01-12-2022	1.850.382	-1,09%	1,75	1,7706	1,85	1,82
30-11-2022	1.475.829	2,83%	1,75	1,72	1,825	1,82
29-11-2022	1.740.441	-2,26%	1,77	1,715	1,78	1,73
28-11-2022	1.935.702	-8,33%	1,77	1,75	1,94	1,76
25-11-2022	570.046	-4,95%	1,77	1,895	2,01	1,92
24-11-2022	2.270.168	3,87%	1,77	1,91	2,086	2,015
23-11-2022	2.270.168	3,87%	1,77	1,91	2,086	2,015
22-11-2022	1.505.045	1,04%	1,77	1,81	1,94	1,94
21-11-2022	1.736.047	-2,04%	1,77	1,905	1,975	1,92
18-11-2022	2.808.288	5,95%	1,77	1,9198	2,04	1,96
17-11-2022	2.891.314	1,09%	1,77	1,74	1,92	1,85
16-11-2022	1.732.513	-5,90%	1,95	1,80	1,955	1,835
15-11-2022	2.082.707	-2,50%	1,95	1,9015	1,9899	1,95
14-11-2022	490.015	1,61%	1,80	1,79	1,925	1,89
11-11-2022	527.565	2,79%	1,60	1,72	1,885	1,84
10-11-2022	505.191	20,07%	1,60	1,555	1,79	1,765
09-11-2022	424.849	-12,28%	1,60	1,44	1,60	1,465
08-11-2022	294.633	4,58%	1,60	1,54	1,635	1,60
07-11-2022	307.759	-1,54%	1,70	1,56	1,655	1,595
04-11-2022	384.844	-4,71%	1,70	1,55	1,7101	1,62
03-11-2022	391.955	3,66%	1,70	1,58	1,755	1,70
02-11-2022	435.231	-5,20%	1,70	1,62	1,725	1,64
01-11-2022	219.030	4,32%	1,56	1,63	1,72	1,69
31-10-2022	383.848	0,62%	1,56	1,55	1,685	1,62
28-10-2022	376.312	3,23%	1,56	1,53	1,63	1,60
27-10-2022	330.285	-4,27%	1,67	1,57	1,685	1,57
26-10-2022	247.102	-2,92%	1,70	1,65	1,78	1,66
25-10-2022	233.753	1,75%	1,70	1,69	1,80	1,74
24-10-2022	206.705	3,64%	1,70	1,62	1,74	1,71
21-10-2022	160.944	-0,29%	1,70	1,67	1,755	1,715
20-10-2022	216.093	1,24%	1,70	1,67	1,775	1,711
19-10-2022	261.235	-8,60%	1,84	1,68	1,84	1,70
18-10-2022	208.038	-0,54%	1,70	1,805	1,89	1,85
17-10-2022	244.215	8,14%	1,70	1,74	1,87	1,86
14-10-2022	243.256	-7,18%	1,83	1,69	1,835	1,68
13-10-2022	334.501	-1,09%	1,84	1,735	1,8675	1,81
12-10-2022	495.164	-2,69%	1,84	1,755	1,855	1,81
11-10-2022	388.583	2,22%	1,78	1,75	1,87	1,84
10-10-2022	402.755	1,99%	1,76	1,7201	1,85	1,795
07-10-2022	740.893	-14,56%	2,06	1,76	2,035	1,76
06-10-2022	564.587	-9,72%	2,22	2,035	2,27	2,0675
05-10-2022	301.657	1,80%	2,21	2,15	2,28	2,26
04-10-2022	597.863	9,90%	2,09	2,04	2,23	2,22
03-10-2022	373.385	-4,72%	2,09	1,965	2,15	2,02
30-09-2022	476.182	3,42%	2,14	2,03	2,1906	2,12
29-09-2022	320.764	-4,63%	2,14	2,00	2,15	2,06
28-09-2022	433.758	1,41%	2,16	2,11	2,2715	2,16
27-09-2022	463.160	-0,47%	2,10	2,07	2,22	2,10
26-09-2022	457.193	-4,59%	2,30	2,04	2,22	2,08
23-09-2022	508.492	-7,63%	2,30	2,125	2,36	2,18
22-09-2022	630.380	2,17%	2,32	2,26	2,42	2,36
21-09-2022	673.862	-13,81%	2,57	2,25	2,6599	2,31
20-09-2022	525.618	1,52%	2,57	2,57	2,735	2,68
19-09-2022	528.210	-2,94%	2,66	2,485	2,67	2,64
16-09-2022	760.057	-0,37%	2,71	2,455	2,75	2,72
15-09-2022	766.215	-1,09%	2,77	2,6702	2,89	2,73
14-09-2022	479.473	1,85%	2,75	2,6709	2,785	2,76
13-09-2022	545.879	-2,87%	2,70	2,67	2,80	2,71
12-09-2022	762.727	0,72%	2,79	2,66	2,82	2,79
09-09-2022	1.590.897	11,79%	2,29	2,45	2,90	2,75
08-09-2022	636.360	5,65%	2,29	2,27	2,48	2,43
07-09-2022	394.395	0,00%	2,25	2,15	2,32	2,28
06-09-2022	399.765	3,93%	2,32	2,27	2,42	2,28
05-09-2022	749.419	3,93%	2,32	2,29	2,46	2,38
02-09-2022	749.419	3,93%	2,32	2,29	2,46	2,38
01-09-2022	654.887	3,62%	2,17	2,15	2,32	2,29
31-08-2022	270.212	0,45%	2,25	2,16	2,29	2,25
30-08-2022	527.158	-7,05%	2,42	2,165	2,4407	2,24
29-08-2022	431.809	-2,43%	2,41	2,35	2,4506	2,41
26-08-2022	516.757	-0,80%	2,52	2,425	2,535	2,47
25-08-2022	821.576	13,24%	2,10	2,075	2,52	2,48
24-08-2022	322.770	3,54%	2,10	2,075	2,23	2,195
23-08-2022	386.377	3,42%	2,10	2,06	2,155	2,12
22-08-2022	635.816	-4,21%	2,28	2,03	2,165	2,05
19-08-2022	327.582	-5,31%	2,28	2,13	2,25	2,14
18-08-2022	572.645	-0,88%	2,28	2,19	2,30	2,26
17-08-2022	492.521	-5,39%	2,40	2,27	2,435	2,28
16-08-2022	505.770	-7,63%	2,59	2,36	2,61	2,42
15-08-2022	753.890	10,55%	2,35	2,335	2,6411	2,62
12-08-2022	758.583	2,16%	2,33	2,31	2,44	2,37