Protalix BioTherapeutics Inc (PLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.051.301	3,92%	2,045	2,01	2,16	2,12
19/05/2023	1.495.275	-5,37%	2,15	2,02	2,19	2,025
18/05/2023	1.782.283	-9,32%	2,27	2,13	2,29	2,14
17/05/2023	1.166.540	8,53%	2,17	2,1409	2,37	2,355
16/05/2023	810.627	-2,72%	2,205	2,11	2,21	2,15
15/05/2023	2.342.355	-1,35%	2,555	2,06	2,28	2,20
12/05/2023	2.230.136	-12,16%	2,555	2,1613	2,60	2,2399
11/05/2023	2.598.969	-13,95%	2,86	2,4225	2,88	2,53
10/05/2023	3.038.576	-0,17%	3,01	2,83	3,10	2,915
09/05/2023	1.350.071	-4,28%	3,11	2,715	3,13	2,91
08/05/2023	1.787.814	-7,19%	3,31	2,80	3,31	3,035
05/05/2023	1.613.625	-4,17%	3,49	3,09	3,55	3,22
04/05/2023	1.489.157	6,03%	3,08	3,04	3,36	3,34
03/05/2023	2.276.156	19,32%	2,64	2,6001	3,1418	3,15
02/05/2023	1.618.850	-8,97%	2,80	2,59	2,84	2,6399
01/05/2023	1.184.640	3,78%	2,81	2,66	2,94	2,885
28/04/2023	701.623	4,12%	2,67	2,51	2,80	2,78
27/04/2023	662.771	-0,93%	2,75	2,55	2,75	2,675
26/04/2023	1.313.919	8,39%	2,50	2,475	2,7796	2,6988
25/04/2023	427.845	2,91%	2,415	2,40	2,545	2,48
24/04/2023	415.625	1,27%	2,40	2,37	2,42	2,39
21/04/2023	551.633	1,29%	2,33	2,31	2,41	2,36
20/04/2023	548.199	-4,13%	2,405	2,29	2,415	2,32
19/04/2023	520.416	-1,03%	2,40	2,37	2,46	2,415
18/04/2023	812.965	-0,82%	2,47	2,26	2,50	2,43
17/04/2023	579.199	-1,22%	2,49	2,43	2,525	2,44
14/04/2023	616.624	-0,40%	2,49	2,41	2,50	2,48
13/04/2023	698.859	1,23%	2,52	2,44	2,54	2,47
12/04/2023	1.761.932	3,40%	2,53	2,43	2,5999	2,43
11/04/2023	1.125.398	4,23%	2,30	2,2704	2,35	2,3451
10/04/2023	568.363	2,49%	2,25	2,24	2,29	2,265
06/04/2023	416.024	3,04%	2,165	2,145	2,2304	2,205
05/04/2023	426.932	-2,74%	2,20	2,03	2,21	2,13
04/04/2023	567.721	-0,23%	2,285	2,18	2,295	2,205
03/04/2023	1.077.402	4,76%	2,14	2,12	2,22	2,20
31/03/2023	354.315	3,91%	2,055	2,0364	2,12	2,0989
30/03/2023	281.026	0,00%	2,03	2,01	2,06	2,02
29/03/2023	300.527	-1,96%	2,06	2,00	2,07	2,0295
28/03/2023	593.987	-2,14%	2,12	2,032	2,16	2,055
27/03/2023	765.948	5,03%	2,05	2,00	2,15	2,09
24/03/2023	443.407	3,09%	1,94	1,935	2,0199	2,00
23/03/2023	385.375	-0,51%	2,00	1,90	2,02	1,95
22/03/2023	560.848	-0,50%	1,99	1,95	2,07	1,99
21/03/2023	455.264	0,00%	2,03	1,915	2,05	2,00
20/03/2023	241.186	-1,02%	2,01	1,952	2,02	2,0094
17/03/2023	231.415	-1,21%	2,055	2,001	2,10	2,035
16/03/2023	423.940	0,99%	2,07	1,985	2,11	2,05
15/03/2023	919.871	1,51%	1,98	1,94	2,135	2,02
14/03/2023	816.191	6,95%	1,93	1,91	2,01	2,00
13/03/2023	450.660	2,16%	2,02	1,7501	1,90	1,89
10/03/2023	855.798	-10,63%	2,02	1,81	2,04	1,85
09/03/2023	335.938	-4,63%	2,14	2,045	2,18	2,06
08/03/2023	437.991	-0,46%	2,165	2,14	2,205	2,15
07/03/2023	917.507	2,62%	2,13	2,06	2,21	2,155
06/03/2023	1.008.623	2,44%	2,11	2,09	2,18	2,10
03/03/2023	670.880	4,04%	1,97	1,96	2,06	2,06
02/03/2023	478.651	-0,01%	1,99	1,89	2,01	1,9799
01/03/2023	678.021	2,06%	1,98	1,95	2,019	1,98
28/02/2023	606.030	3,21%	1,87	1,857	1,96	1,93
27/02/2023	810.735	3,02%	1,80	1,79	2,01	1,875
24/02/2023	1.426.583	8,24%	1,70	1,70	1,968	1,84
23/02/2023	683.353	2,42%	1,65	1,62	1,745	1,69
22/02/2023	315.185	3,15%	1,59	1,58	1,69	1,64
21/02/2023	361.184	1,28%	1,57	1,56	1,629	1,58
20/02/2023	208.128	0,48%	1,53	1,5264	1,59	1,5575
17/02/2023	208.128	0,48%	1,53	1,5264	1,59	1,5575
16/02/2023	165.494	-2,53%	1,59	1,54	1,61	1,54
15/02/2023	229.901	1,95%	1,55	1,54	1,58	1,57
14/02/2023	223.132	0,65%	1,54	1,46	1,585	1,55
13/02/2023	94.177	-3,17%	1,55	1,51	1,55	1,53
10/02/2023	66.530	-0,63%	1,575	1,525	1,59	1,57
09/02/2023	111.984	-1,24%	1,60	1,535	1,63	1,59
08/02/2023	200.740	-1,23%	1,63	1,5999	1,65	1,61
07/02/2023	161.912	-1,22%	1,63	1,605	1,66	1,62
06/02/2023	229.093	0,62%	1,56	1,5509	1,66	1,63
03/02/2023	83.197	-1,84%	1,62	1,6001	1,64	1,60
02/02/2023	155.767	0,62%	1,67	1,61	1,68	1,63
01/02/2023	145.309	4,17%	1,54	1,5352	1,63	1,625
31/01/2023	160.976	-1,27%	1,58	1,56	1,63	1,56
30/01/2023	88.715	0,00%	1,56	1,54	1,595	1,57
27/01/2023	306.031	2,96%	1,51	1,48	1,62	1,565
26/01/2023	220.340	-4,40%	1,52	1,48	1,6067	1,52
25/01/2023	375.675	10,48%	1,42	1,41	1,59	1,5799
24/01/2023	384.133	3,37%	1,34	1,33	1,474	1,4265
23/01/2023	879.226	-17,37%	1,44	1,315	1,5999	1,38
20/01/2023	441.418	-1,77%	1,725	1,63	1,73	1,67
19/01/2023	312.311	-1,17%	1,71	1,68	1,73	1,69
18/01/2023	735.834	2,41%	1,675	1,67	1,74	1,70
17/01/2023	465.179	2,47%	1,625	1,60	1,665	1,66
16/01/2023	544.994	1,88%	1,62	1,61	1,63	1,63
13/01/2023	544.994	1,88%	1,62	1,61	1,63	1,63
12/01/2023	342.178	0,31%	1,60	1,575	1,62	1,595
11/01/2023	380.832	1,29%	1,60	1,555	1,60	1,57
10/01/2023	478.700	4,00%	1,51	1,47	1,58	1,56
09/01/2023	534.762	-0,65%	1,56	1,4503	1,57	1,52
06/01/2023	423.069	7,69%	1,50	1,45	1,54	1,54
05/01/2023	230.273	0,00%	1,43	1,40	1,46	1,43
04/01/2023	324.288	4,02%	1,41	1,39	1,43	1,425
03/01/2023	687.184	-0,73%	1,38	1,34	1,47	1,36
02/01/2023	483.926	5,39%	1,31	1,31	1,38	1,37