Protalix BioTherapeutics Inc (PLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	483.926	5,39%	1,31	1,31	1,38	1,37
29/12/2022	359.268	7,98%	1,21	1,20	1,33	1,3066
28/12/2022	179.044	0,72%	1,195	1,19	1,21	1,2086
27/12/2022	255.727	0,85%	1,16	1,15	1,21	1,19
23/12/2022	75.517	1,57%	1,20	1,19	1,22	1,1985
22/12/2022	294.428	-7,42%	1,19	1,15	1,21	1,185
21/12/2022	364.221	-0,39%	1,305	1,28	1,34	1,295
20/12/2022	1.126.604	11,20%	1,19	1,18	1,34	1,3109
19/12/2022	188.539	1,63%	1,16	1,16	1,18	1,1789
16/12/2022	164.081	-0,01%	1,17	1,15	1,18	1,1599
15/12/2022	415.367	0,00%	1,20	1,16	1,24	1,16
14/12/2022	231.406	1,77%	1,14	1,14	1,17	1,15
13/12/2022	61.533	0,87%	1,16	1,13	1,1899	1,1499
12/12/2022	73.456	-0,86%	1,19	1,14	1,199	1,16
09/12/2022	97.324	0,00%	1,15	1,15	1,1866	1,17
08/12/2022	39.656	0,43%	1,17	1,15	1,19	1,17
07/12/2022	44.592	-0,43%	1,18	1,15	1,18	1,165
06/12/2022	164.964	-0,85%	1,19	1,17	1,19	1,17
05/12/2022	2.346.581	5,80%	1,16	1,16	1,20	1,185
02/12/2022	196.312	3,68%	1,12	1,10	1,1327	1,1405
01/12/2022	45.444	0,91%	1,11	1,10	1,12	1,11
30/11/2022	247.748	-0,06%	1,09	1,07	1,18	1,1099
29/11/2022	277.274	0,05%	1,12	1,11	1,135	1,1106
28/11/2022	931.072	-7,95%	1,18	1,09	1,185	1,10
25/11/2022	370.460	2,56%	1,21	1,1947	1,2199	1,20
24/11/2022	345.900	6,31%	1,14	1,1376	1,19	1,18
23/11/2022	345.900	6,31%	1,14	1,1376	1,19	1,18
22/11/2022	589.672	5,66%	1,09	1,0609	1,12	1,12
21/11/2022	83.113	-0,94%	1,07	1,05	1,09	1,06
18/11/2022	363.196	0,95%	1,04	1,04	1,09	1,06
17/11/2022	59.472	-0,94%	1,04	1,0322	1,0586	1,05
16/11/2022	50.031	0,09%	1,05	1,0446	1,0615	1,06
15/11/2022	234.460	0,60%	1,06	1,04	1,08	1,059
14/11/2022	93.550	0,26%	1,05	1,04	1,11	1,0527
11/11/2022	60.983	2,19%	1,04	1,00	1,09	1,0527
10/11/2022	60.279	1,99%	1,00	1,00	1,035	1,0301
09/11/2022	48.553	-2,89%	1,02	1,01	1,03	1,01
08/11/2022	23.517	-2,89%	1,01	1,01	1,0201	1,01
07/11/2022	27.858	1,86%	1,02	1,01	1,039	1,0293
04/11/2022	26.452	0,05%	1,02	1,0003	1,04	1,0105
03/11/2022	53.927	0,00%	1,01	1,00	1,03	1,01
02/11/2022	34.512	-2,02%	1,03	1,01	1,0389	1,019
01/11/2022	32.915	0,49%	1,03	1,0201	1,0486	1,035
31/10/2022	21.902	0,00%	1,03	1,03	1,0485	1,03
28/10/2022	42.211	0,98%	1,03	1,02	1,05	1,03
27/10/2022	109.883	-1,92%	1,025	1,02	1,0301	1,02
26/10/2022	100.561	0,97%	1,02	1,02	1,04	1,03
25/10/2022	109.092	0,01%	1,03	1,02	1,05	1,0201
24/10/2022	40.278	-0,97%	1,03	1,02	1,04	1,02
21/10/2022	53.284	4,00%	1,04	1,0197	1,04	1,04
20/10/2022	69.012	-1,44%	1,04	1,02	1,05	1,025
19/10/2022	38.275	0,00%	1,02	1,02	1,0375	1,04
18/10/2022	52.225	2,97%	1,03	1,0301	1,05	1,04
17/10/2022	62.272	0,00%	1,03	1,0113	1,04	1,02
14/10/2022	37.425	-0,49%	1,03	1,01	1,04	1,02
13/10/2022	57.380	-0,86%	1,015	1,0101	1,03	1,0211
12/10/2022	51.126	0,93%	1,01	1,01	1,03	1,0295
11/10/2022	29.486	0,49%	1,02	1,02	1,05	1,025
10/10/2022	17.157	-1,44%	1,03	1,02	1,05	1,025
07/10/2022	31.760	-0,95%	1,04	1,04	1,0599	1,04
06/10/2022	27.481	0,00%	1,06	1,05	1,06	1,05
05/10/2022	22.858	-0,14%	1,0599	1,04	1,0599	1,0485
04/10/2022	80.470	-1,79%	1,06	1,05	1,06	1,0508
03/10/2022	31.500	-2,32%	1,06	1,0493	1,0799	1,055
30/09/2022	140.857	0,23%	1,08	1,0414	1,0899	1,0519
29/09/2022	30.718	-1,87%	1,07	1,04	1,08	1,05
28/09/2022	67.520	2,10%	1,06	1,05	1,0799	1,072
27/09/2022	76.211	1,45%	1,05	1,05	1,07	1,05
26/09/2022	89.703	0,49%	1,05	1,02	1,06	1,035
23/09/2022	121.341	-2,83%	1,05	1,03	1,06	1,03
22/09/2022	52.988	-1,08%	1,06	1,06	1,0799	1,0634
21/09/2022	79.696	-3,15%	1,11	1,07	1,11	1,075
20/09/2022	64.296	0,35%	1,09	1,0745	1,11	1,1038
19/09/2022	86.921	-1,79%	1,13	1,0901	1,14	1,10
16/09/2022	158.869	-2,99%	1,16	1,12	1,17	1,135
15/09/2022	119.475	10,90%	1,09	1,07	1,17	1,17
14/09/2022	48.543	3,33%	1,055	1,0401	1,10	1,085
13/09/2022	47.763	0,00%	1,06	1,05	1,07	1,06
12/09/2022	113.383	0,94%	1,07	1,04	1,10	1,07
09/09/2022	48.782	1,92%	1,05	1,04	1,0699	1,06
08/09/2022	27.089	0,97%	1,06	1,0274	1,06	1,04
07/09/2022	90.826	-1,89%	1,05	1,02	1,06	1,04
06/09/2022	36.408	0,46%	1,05	1,038	1,07	1,0567
05/09/2022	14.061	0,46%	1,105	1,09	1,12	1,095
02/09/2022	14.061	0,46%	1,105	1,09	1,12	1,095
01/09/2022	37.132	-2,24%	1,08	1,07	1,10	1,09
31/08/2022	41.535	-0,44%	1,12	1,11	1,1202	1,12
30/08/2022	36.851	-1,74%	1,14	1,11	1,1405	1,13
29/08/2022	10.365	-1,64%	1,15	1,14	1,18	1,141
26/08/2022	15.881	-0,86%	1,16	1,1527	1,18	1,16
25/08/2022	13.383	1,72%	1,165	1,16	1,19	1,18
24/08/2022	45.085	2,19%	1,16	1,15	1,17	1,165
23/08/2022	15.782	0,44%	1,14	1,13	1,15	1,14
22/08/2022	44.674	-6,33%	1,18	1,13	1,1959	1,1241
19/08/2022	74.213	-2,85%	1,24	1,175	1,2401	1,195
18/08/2022	41.358	0,82%	1,26	1,17	1,26	1,23
17/08/2022	47.248	0,82%	1,22	1,21	1,25	1,23
16/08/2022	71.643	0,00%	1,25	1,209	1,2553	1,22
15/08/2022	58.114	1,63%	1,215	1,21	1,24	1,25
12/08/2022	51.976	0,82%	1,22	1,21	1,24	1,225