Protalix BioTherapeutics Inc (PLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	84.526	-1,28%	1,56	1,54	1,58	1,54
27/02/2024	231.784	4,70%	1,52	1,52	1,58	1,56
26/02/2024	205.959	3,45%	1,48	1,47	1,5315	1,50
23/02/2024	124.924	1,40%	1,43	1,43	1,49	1,45
22/02/2024	138.887	0,70%	1,43	1,43	1,47	1,43
21/02/2024	141.904	0,00%	1,45	1,41	1,4659	1,44
20/02/2024	191.625	-2,04%	1,47	1,44	1,48	1,44
19/02/2024	70.301	0,00%	1,53	1,47	1,53	1,47
16/02/2024	70.301	-0,68%	1,53	1,47	1,53	1,47
15/02/2024	132.266	2,70%	1,49	1,48	1,53	1,52
14/02/2024	149.741	4,23%	1,46	1,41	1,50	1,48
13/02/2024	165.187	-4,70%	1,47	1,42	1,54	1,42
12/02/2024	134.866	1,36%	1,48	1,475	1,54	1,49
09/02/2024	101.018	-2,00%	1,47	1,45	1,50	1,47
08/02/2024	62.263	1,35%	1,47	1,45	1,50	1,50
07/02/2024	109.121	-2,94%	1,45	1,4701	1,53	1,485
06/02/2024	114.037	6,25%	1,45	1,45	1,53	1,53
05/02/2024	132.161	1,38%	1,43	1,43	1,47	1,47
02/02/2024	116.805	-1,36%	1,455	1,43	1,4897	1,45
01/02/2024	177.058	1,38%	1,46	1,43	1,50	1,47
31/01/2024	147.665	-2,69%	1,51	1,45	1,52	1,45
30/01/2024	89.191	-3,25%	1,53	1,49	1,5499	1,49
29/01/2024	118.904	4,05%	1,48	1,47	1,54	1,54
26/01/2024	119.757	-1,33%	1,45	1,485	1,5501	1,49
25/01/2024	171.223	2,72%	1,45	1,4451	1,53	1,51
24/01/2024	131.698	-4,52%	1,53	1,48	1,555	1,48
23/01/2024	144.564	-1,27%	1,56	1,48	1,565	1,55
22/01/2024	131.666	3,97%	1,48	1,5005	1,58	1,57
19/01/2024	81.331	2,72%	1,48	1,47	1,53	1,51
18/01/2024	110.335	-4,55%	1,53	1,46	1,5305	1,47
17/01/2024	64.644	-0,65%	1,53	1,5293	1,59	1,54
16/01/2024	121.086	-3,11%	1,57	1,55	1,6094	1,56
15/01/2024	82.653	-1,83%	1,67	1,61	1,70	1,61
12/01/2024	82.653	-1,83%	1,67	1,61	1,70	1,61
11/01/2024	100.918	-4,09%	1,705	1,61	1,7095	1,64
10/01/2024	115.491	-1,72%	1,725	1,70	1,745	1,71
09/01/2024	92.515	-2,79%	1,73	1,72	1,78	1,74
08/01/2024	150.471	2,87%	1,73	1,72	1,80	1,79
05/01/2024	60.014	0,00%	1,79	1,74	1,76	1,74
04/01/2024	85.775	-2,79%	1,79	1,725	1,82	1,74
03/01/2024	106.471	-1,65%	1,80	1,78	1,84	1,79
02/01/2024	94.916	1,69%	1,78	1,7501	1,835	1,81
29/12/2023	226.891	-1,11%	1,82	1,72	1,8133	1,78
28/12/2023	157.851	-0,55%	1,80	1,78	1,87	1,80
27/12/2023	145.964	-1,09%	1,83	1,79	1,8999	1,82
26/12/2023	330.753	1,67%	1,81	1,82	1,8999	1,83
22/12/2023	157.064	3,45%	1,76	1,7592	1,83	1,80
21/12/2023	83.334	1,75%	1,69	1,71	1,77	1,74
20/12/2023	184.183	-2,29%	1,81	1,6477	1,77	1,71
19/12/2023	245.916	-1,13%	1,81	1,75	1,86	1,75
18/12/2023	377.332	2,91%	1,78	1,685	1,82	1,77
15/12/2023	113.851	-2,27%	1,78	1,685	1,77	1,72
14/12/2023	198.492	3,53%	1,78	1,685	1,78	1,76
13/12/2023	75.767	7,60%	1,62	1,62	1,70	1,70
12/12/2023	57.494	0,63%	1,55	1,5499	1,60	1,59
11/12/2023	139.926	-3,07%	1,66	1,54	1,689	1,58
08/12/2023	106.426	-3,53%	1,66	1,62	1,689	1,64
07/12/2023	228.425	6,29%	1,565	1,54	1,74	1,69
06/12/2023	191.841	1,94%	1,565	1,54	1,61	1,58
05/12/2023	144.087	2,65%	1,46	1,4743	1,585	1,55
04/12/2023	166.275	3,43%	1,46	1,44	1,53	1,51
01/12/2023	84.364	-3,31%	1,48	1,46	1,52	1,46
30/11/2023	76.752	5,59%	1,43	1,43	1,52	1,51
29/11/2023	189.560	5,15%	1,40	1,38	1,47	1,43
28/11/2023	156.399	-5,56%	1,41	1,36	1,43	1,36
27/11/2023	91.982	0,70%	1,43	1,43	1,47	1,44
24/11/2023	41.552	1,42%	1,41	1,401	1,45	1,43
23/11/2023	200.878	0,00%	1,44	1,40	1,455	1,41
22/11/2023	200.517	0,00%	1,44	1,40	1,455	1,41
21/11/2023	81.797	1,44%	1,39	1,37	1,435	1,41
20/11/2023	101.508	-0,71%	1,43	1,375	1,44	1,39
17/11/2023	69.296	0,72%	1,38	1,37	1,415	1,40
16/11/2023	149.845	-2,84%	1,37	1,37	1,45	1,37
15/11/2023	227.677	2,92%	1,37	1,37	1,47	1,41
14/11/2023	481.411	0,00%	1,36	1,27	1,38	1,35
13/11/2023	156.161	0,00%	1,33	1,31	1,38	1,34
10/11/2023	475.461	-4,68%	1,385	1,25	1,36	1,325
09/11/2023	250.357	0,73%	1,37	1,35	1,39	1,38
08/11/2023	562.731	-10,00%	1,48	1,21	1,48	1,35
07/11/2023	112.062	-1,33%	1,53	1,49	1,53	1,49
06/11/2023	1.123.652	-17,84%	1,67	1,49	1,70	1,52
03/11/2023	334.697	9,47%	1,75	1,7519	1,865	1,85
02/11/2023	233.082	4,32%	1,64	1,61	1,67	1,69
01/11/2023	123.262	-2,99%	1,48	1,60	1,66	1,62
31/10/2023	319.226	12,08%	1,48	1,46	1,665	1,67
30/10/2023	143.290	4,20%	1,44	1,425	1,49	1,49
27/10/2023	54.231	-2,69%	1,48	1,4302	1,485	1,45
26/10/2023	81.852	-2,63%	1,52	1,47	1,51	1,48
25/10/2023	174.290	0,00%	1,52	1,50	1,57	1,52
24/10/2023	174.602	3,40%	1,475	1,4701	1,54	1,52
23/10/2023	218.175	-0,67%	1,505	1,48	1,54	1,49
20/10/2023	311.690	3,43%	1,49	1,49	1,61	1,51
19/10/2023	256.080	2,10%	1,43	1,39	1,47	1,46
18/10/2023	198.778	-7,10%	1,505	1,43	1,5399	1,44
17/10/2023	195.684	3,33%	1,505	1,44	1,57	1,55
16/10/2023	206.155	1,35%	1,49	1,44	1,50	1,50
13/10/2023	165.793	-0,67%	1,49	1,42	1,4953	1,48
12/10/2023	194.916	-3,87%	1,52	1,47	1,58	1,49
11/10/2023	134.529	0,00%	1,555	1,50	1,57	1,55
10/10/2023	101.088	1,31%	1,545	1,52	1,60	1,55