Protalix BioTherapeutics Inc (PLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	471.109	-5,49%	1,59	1,48	1,57	1,55
06/10/2023	173.999	3,13%	1,59	1,5902	1,66	1,65
05/10/2023	66.842	1,27%	1,58	1,58	1,60	1,60
04/10/2023	114.903	-2,47%	1,57	1,56	1,595	1,58
03/10/2023	111.659	1,92%	1,57	1,55	1,615	1,59
02/10/2023	224.522	-6,02%	1,64	1,55	1,6407	1,56
29/09/2023	113.443	2,17%	1,615	1,61	1,65	1,645
28/09/2023	344.957	-4,71%	1,69	1,60	1,69	1,62
27/09/2023	158.659	3,66%	1,66	1,64	1,70	1,70
26/09/2023	121.078	-1,21%	1,66	1,63	1,67	1,64
25/09/2023	169.129	0,00%	1,655	1,64	1,70	1,66
22/09/2023	81.857	0,00%	1,65	1,65	1,68	1,66
21/09/2023	158.924	-2,34%	1,66	1,65	1,70	1,67
20/09/2023	195.562	0,00%	1,685	1,67	1,74	1,71
19/09/2023	102.706	-1,16%	1,75	1,71	1,74	1,71
18/09/2023	181.074	-2,26%	1,75	1,73	1,79	1,73
15/09/2023	251.802	2,31%	1,745	1,72	1,78	1,77
14/09/2023	122.550	-1,14%	1,75	1,71	1,77	1,73
13/09/2023	221.621	-2,78%	1,755	1,71	1,81	1,75
12/09/2023	189.352	2,29%	1,755	1,75	1,85	1,79
11/09/2023	399.287	-0,56%	1,80	1,72	1,7925	1,77
08/09/2023	244.738	-3,26%	1,84	1,76	1,845	1,78
07/09/2023	256.472	-2,65%	1,885	1,82	1,89	1,84
06/09/2023	130.971	-0,53%	1,87	1,8539	1,89	1,89
05/09/2023	201.807	-3,79%	1,98	1,90	1,99	1,905
04/09/2023	183.752	4,76%	1,92	1,89	1,99	1,98
01/09/2023	183.752	4,76%	1,92	1,89	1,99	1,98
31/08/2023	183.181	-1,56%	1,92	1,88	1,93	1,89
30/08/2023	118.080	-1,54%	1,93	1,9015	1,97	1,92
29/08/2023	374.275	1,03%	1,93	1,92	2,0216	1,96
28/08/2023	118.098	1,04%	1,94	1,91	1,98	1,95
25/08/2023	176.612	-4,21%	2,02	1,93	2,0295	1,935
24/08/2023	308.374	1,01%	1,965	1,9663	2,05	2,00
23/08/2023	128.329	2,06%	1,90	1,9002	2,02	1,98
22/08/2023	234.091	1,04%	1,925	1,8301	1,9302	1,94
21/08/2023	136.149	-1,03%	1,945	1,91	1,9699	1,92
18/08/2023	276.532	2,09%	1,87	1,84	1,965	1,95
17/08/2023	263.983	-3,05%	1,97	1,90	1,975	1,91
16/08/2023	299.844	-1,00%	2,00	1,96	2,055	1,98
15/08/2023	448.253	0,50%	1,99	1,98	2,055	2,00
14/08/2023	682.873	3,65%	1,88	1,8599	2,09	1,99
11/08/2023	345.637	2,12%	1,87	1,8201	1,925	1,93
10/08/2023	442.800	3,28%	1,81	1,7802	1,90	1,89
09/08/2023	547.799	-4,69%	1,885	1,77	1,94	1,83
08/08/2023	1.310.937	1,05%	1,805	1,805	1,99	1,92
07/08/2023	2.901.501	13,25%	1,90	1,61	1,93	1,88
04/08/2023	282.770	-2,91%	1,70	1,67	1,73	1,67
03/08/2023	501.636	2,38%	1,67	1,66	1,75	1,72
02/08/2023	376.780	3,07%	1,62	1,6002	1,71	1,68
01/08/2023	220.103	1,25%	1,57	1,57	1,6214	1,62
31/07/2023	323.245	-3,61%	1,65	1,57	1,65	1,60
28/07/2023	155.037	-0,60%	1,65	1,63	1,67	1,66
27/07/2023	263.928	4,38%	1,45	1,59	1,68	1,67
26/07/2023	568.096	7,38%	1,45	1,425	1,655	1,60
25/07/2023	768.642	-6,83%	1,60	1,48	1,62	1,50
24/07/2023	639.507	-3,61%	1,66	1,59	1,67	1,60
21/07/2023	748.960	-3,49%	1,67	1,59	1,675	1,66
20/07/2023	407.102	-2,81%	1,785	1,71	1,7885	1,7397
19/07/2023	289.107	-0,56%	1,785	1,77	1,82	1,79
18/07/2023	142.914	0,28%	1,78	1,77	1,80	1,795
17/07/2023	398.817	0,00%	1,79	1,76	1,80	1,79
14/07/2023	432.238	0,56%	1,76	1,74	1,83	1,80
13/07/2023	360.741	-1,65%	1,80	1,765	1,84	1,79
12/07/2023	176.007	0,00%	1,83	1,80	1,8325	1,82
11/07/2023	235.658	-2,15%	1,85	1,81	1,8685	1,82
10/07/2023	534.504	3,33%	1,795	1,77	1,91	1,86
07/07/2023	172.596	1,40%	1,70	1,75	1,82	1,815
06/07/2023	433.151	-0,56%	1,70	1,70	1,85	1,79
05/07/2023	948.269	-2,17%	1,80	1,754	1,84	1,80
04/07/2023	998.980	-7,00%	1,955	1,82	1,97	1,86
03/07/2023	994.182	-7,00%	1,955	1,82	1,97	1,86
30/06/2023	1.201.133	-9,22%	2,145	1,97	2,16	1,97
29/06/2023	347.213	-0,92%	2,17	2,145	2,19	2,1699
28/06/2023	302.634	0,46%	2,21	2,13	2,22	2,20
27/06/2023	388.238	-0,03%	2,23	2,185	2,2455	2,1994
26/06/2023	352.690	-1,79%	2,24	2,20	2,275	2,20
23/06/2023	572.554	-0,45%	2,23	2,16	2,25	2,21
22/06/2023	250.854	-3,03%	2,28	2,23	2,34	2,24
21/06/2023	431.367	1,99%	2,15	2,10	2,335	2,305
20/06/2023	613.188	4,42%	2,23	2,10	2,255	2,245
19/06/2023	725.848	-4,08%	2,23	2,13	2,25	2,1583
16/06/2023	725.848	-4,08%	2,23	2,13	2,25	2,1583
15/06/2023	373.648	-1,09%	2,28	2,255	2,30	2,265
14/06/2023	311.395	-0,22%	2,28	2,27	2,36	2,285
13/06/2023	647.514	0,66%	2,26	2,18	2,305	2,275
12/06/2023	316.182	-0,22%	2,285	2,24	2,33	2,275
09/06/2023	419.097	-1,29%	2,35	2,28	2,35	2,30
08/06/2023	476.875	-3,70%	2,46	2,34	2,4628	2,34
07/06/2023	972.548	1,26%	2,28	2,39	2,505	2,41
06/06/2023	634.991	4,85%	2,28	2,28	2,40	2,38
05/06/2023	446.555	3,62%	2,10	2,1415	2,305	2,29
02/06/2023	780.704	4,17%	2,10	2,1415	2,235	2,2293
01/06/2023	765.909	2,39%	2,10	2,08	2,22	2,14
31/05/2023	948.526	-2,91%	2,105	1,90	2,12	2,00
30/05/2023	948.526	-2,91%	2,105	1,90	2,12	2,00
29/05/2023	507.668	-1,44%	2,105	2,06	2,1294	2,06
26/05/2023	507.668	-1,44%	2,105	2,06	2,1294	2,06
25/05/2023	693.756	-7,90%	2,28	2,09	2,2827	2,10
24/05/2023	643.451	-0,44%	2,26	2,2201	2,28	2,27
23/05/2023	1.265.047	6,84%	2,125	2,1227	2,32	2,265