Repligen Corporation (RGEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
385.796 |
0,00%
|
132,99
|
131,11
|
136,38
|
132,31
|
| 17-07-2024 |
385.796 |
-1,99%
|
132,99
|
131,11
|
136,38
|
132,31
|
| 16-07-2024 |
323.733 |
10,11%
|
124,27
|
122,90
|
135,04
|
135,00
|
| 15-07-2024 |
188.907 |
-2,64%
|
125,92
|
122,21
|
127,40
|
122,60
|
| 12-07-2024 |
202.766 |
-0,20%
|
126,17
|
123,68
|
129,16
|
125,92
|
| 11-07-2024 |
220.854 |
4,32%
|
123,10
|
123,04
|
128,53
|
126,17
|
| 10-07-2024 |
179.025 |
0,11%
|
121,50
|
118,48
|
121,50
|
120,95
|
| 09-07-2024 |
201.513 |
0,86%
|
120,00
|
117,81
|
120,95
|
120,82
|
| 08-07-2024 |
285.936 |
-0,24%
|
121,63
|
117,98
|
121,76
|
119,79
|
| 05-07-2024 |
206.571 |
-0,57%
|
120,86
|
119,86
|
121,73
|
120,08
|
| 04-07-2024 |
93.159 |
0,00%
|
122,02
|
120,70
|
123,695
|
120,77
|
| 03-07-2024 |
93.159 |
0,52%
|
122,02
|
120,70
|
123,695
|
120,77
|
| 02-07-2024 |
202.431 |
-2,58%
|
123,30
|
120,05
|
123,40
|
120,14
|
| 01-07-2024 |
190.666 |
-2,17%
|
125,94
|
122,30
|
127,16
|
123,32
|
| 28-06-2024 |
469.240 |
-0,42%
|
126,77
|
124,09
|
128,15
|
126,06
|
| 27-06-2024 |
225.036 |
-0,32%
|
126,45
|
126,25
|
127,72
|
126,59
|
| 26-06-2024 |
374.678 |
3,13%
|
126,74
|
125,50
|
128,98
|
127,00
|
| 25-06-2024 |
249.628 |
-0,40%
|
123,08
|
121,12
|
123,64
|
123,15
|
| 24-06-2024 |
368.917 |
-1,33%
|
124,71
|
123,55
|
129,08
|
123,65
|
| 21-06-2024 |
665.257 |
4,43%
|
121,10
|
120,98
|
125,40
|
125,32
|
| 20-06-2024 |
463.934 |
-2,44%
|
120,91
|
113,80
|
121,02
|
120,00
|
| 19-06-2024 |
361.168 |
0,00%
|
122,87
|
121,25
|
125,14
|
123,00
|
| 18-06-2024 |
361.168 |
-2,09%
|
122,87
|
121,25
|
125,14
|
123,00
|
| 17-06-2024 |
937.313 |
-1,01%
|
127,60
|
123,38
|
129,72
|
124,35
|
| 14-06-2024 |
958.518 |
-0,25%
|
125,45
|
122,935
|
126,37
|
125,62
|
| 13-06-2024 |
1.502.545 |
-11,85%
|
140,52
|
125,02
|
138,26
|
125,94
|
| 12-06-2024 |
371.509 |
1,56%
|
140,52
|
141,01
|
144,34
|
142,87
|
| 11-06-2024 |
461.345 |
-0,39%
|
140,52
|
138,42
|
142,89
|
140,68
|
| 10-06-2024 |
541.307 |
-3,12%
|
143,07
|
141,045
|
144,74
|
141,23
|
| 07-06-2024 |
379.512 |
-1,86%
|
150,70
|
145,08
|
148,09
|
145,78
|
| 06-06-2024 |
417.677 |
-1,43%
|
150,70
|
148,29
|
154,02
|
148,54
|
| 05-06-2024 |
310.371 |
2,00%
|
148,85
|
146,58
|
153,44
|
150,70
|
| 04-06-2024 |
166.401 |
-1,73%
|
150,05
|
147,27
|
150,915
|
147,75
|
| 03-06-2024 |
307.181 |
0,85%
|
150,05
|
148,494
|
153,11
|
150,35
|
| 31-05-2024 |
632.601 |
0,61%
|
149,89
|
147,67
|
151,38
|
149,09
|
| 30-05-2024 |
515.843 |
-2,55%
|
149,99
|
147,31
|
150,62
|
148,18
|
| 29-05-2024 |
386.034 |
-2,99%
|
153,84
|
150,84
|
155,295
|
152,06
|
| 28-05-2024 |
501.391 |
-0,89%
|
159,29
|
153,765
|
159,56
|
156,75
|
| 27-05-2024 |
146.821 |
0,00%
|
158,78
|
157,21
|
159,54
|
158,16
|
| 24-05-2024 |
146.821 |
-4,22%
|
158,78
|
157,21
|
159,54
|
158,16
|
| 23-05-2024 |
318.229 |
-3,85%
|
165,46
|
158,27
|
165,61
|
158,78
|
| 22-05-2024 |
337.421 |
-1,06%
|
166,92
|
164,36
|
169,08
|
165,13
|
| 21-05-2024 |
263.739 |
-2,84%
|
170,92
|
165,54
|
171,75
|
166,895
|
| 20-05-2024 |
225.930 |
-0,09%
|
171,62
|
170,92
|
174,36
|
171,78
|
| 17-05-2024 |
279.341 |
0,53%
|
170,81
|
168,53
|
172,11
|
171,94
|
| 16-05-2024 |
279.582 |
-2,84%
|
174,42
|
170,83
|
175,81
|
171,03
|
| 15-05-2024 |
301.118 |
2,06%
|
174,42
|
172,53
|
176,94
|
176,03
|
| 14-05-2024 |
339.433 |
4,87%
|
166,80
|
164,51
|
173,135
|
171,30
|
| 13-05-2024 |
246.134 |
-2,08%
|
166,80
|
163,065
|
169,61
|
163,34
|
| 10-05-2024 |
254.553 |
1,16%
|
164,70
|
163,825
|
167,43
|
166,81
|
| 09-05-2024 |
283.806 |
-0,37%
|
165,35
|
161,765
|
166,38
|
164,89
|
| 08-05-2024 |
215.700 |
-1,32%
|
167,91
|
165,99
|
168,30
|
165,50
|
| 07-05-2024 |
350.111 |
-0,19%
|
167,91
|
165,99
|
169,215
|
167,72
|
| 06-05-2024 |
242.359 |
0,59%
|
167,91
|
165,96
|
168,45
|
168,04
|
| 03-05-2024 |
293.030 |
0,45%
|
167,91
|
166,435
|
172,00
|
167,05
|
| 02-05-2024 |
507.438 |
5,02%
|
167,91
|
155,48
|
166,28
|
166,31
|
| 01-05-2024 |
554.047 |
-3,56%
|
167,91
|
152,25
|
164,06
|
158,36
|
| 30-04-2024 |
479.478 |
-1,17%
|
167,91
|
164,10
|
168,28
|
164,199
|
| 29-04-2024 |
297.580 |
-0,26%
|
167,91
|
163,45
|
168,24
|
166,14
|
| 26-04-2024 |
230.589 |
0,56%
|
165,66
|
165,045
|
168,43
|
166,58
|
| 25-04-2024 |
127.696 |
-1,31%
|
169,82
|
163,23
|
168,105
|
165,66
|
| 24-04-2024 |
285.971 |
-2,00%
|
169,82
|
165,93
|
173,41
|
167,86
|
| 23-04-2024 |
626.129 |
8,76%
|
158,03
|
165,57
|
174,30
|
171,28
|
| 22-04-2024 |
173.343 |
0,22%
|
158,03
|
154,87
|
159,70
|
157,48
|
| 19-04-2024 |
284.505 |
0,05%
|
157,63
|
156,33
|
159,41
|
157,14
|
| 18-04-2024 |
451.516 |
-2,44%
|
154,59
|
152,19
|
159,35
|
157,06
|
| 17-04-2024 |
329.650 |
-1,94%
|
173,76
|
160,30
|
164,82
|
160,98
|
| 16-04-2024 |
427.918 |
-1,33%
|
173,76
|
160,91
|
166,21
|
164,17
|
| 15-04-2024 |
324.726 |
-3,00%
|
173,76
|
165,89
|
174,73
|
166,39
|
| 12-04-2024 |
363.764 |
-2,58%
|
175,35
|
169,74
|
174,615
|
171,53
|
| 11-04-2024 |
241.370 |
0,05%
|
175,35
|
174,92
|
176,875
|
176,08
|
| 10-04-2024 |
305.866 |
-3,25%
|
176,43
|
175,065
|
177,925
|
176,00
|
| 09-04-2024 |
246.317 |
4,52%
|
174,57
|
176,655
|
182,21
|
181,92
|
| 08-04-2024 |
187.503 |
0,14%
|
173,51
|
172,9799
|
175,83
|
174,05
|
| 05-04-2024 |
361.592 |
0,50%
|
176,73
|
172,795
|
178,18
|
173,81
|
| 04-04-2024 |
316.285 |
-2,47%
|
176,73
|
172,795
|
180,00
|
172,94
|
| 03-04-2024 |
171.259 |
-0,34%
|
176,73
|
175,53
|
179,81
|
177,32
|
| 02-04-2024 |
405.192 |
-2,75%
|
184,17
|
176,39
|
180,715
|
177,92
|
| 01-04-2024 |
311.748 |
-0,53%
|
184,17
|
180,08
|
184,12
|
182,95
|
| 28-03-2024 |
205.689 |
-0,45%
|
184,17
|
182,56
|
187,25
|
183,92
|
| 27-03-2024 |
297.182 |
0,50%
|
186,70
|
183,22
|
186,00
|
184,75
|
| 26-03-2024 |
238.096 |
-0,56%
|
185,14
|
183,37
|
186,81
|
183,84
|
| 25-03-2024 |
295.174 |
-6,64%
|
197,51
|
184,315
|
197,78
|
184,88
|
| 22-03-2024 |
241.380 |
-0,86%
|
199,95
|
196,99
|
200,03
|
198,03
|
| 21-03-2024 |
234.084 |
1,54%
|
196,58
|
197,25
|
200,23
|
199,74
|
| 20-03-2024 |
310.936 |
-0,99%
|
198,80
|
194,845
|
199,35
|
196,72
|
| 19-03-2024 |
121.708 |
2,29%
|
193,01
|
193,28
|
198,795
|
198,69
|
| 18-03-2024 |
144.728 |
2,28%
|
191,94
|
190,80
|
194,46
|
194,25
|
| 15-03-2024 |
422.990 |
-1,89%
|
192,22
|
189,46
|
194,4446
|
189,93
|
| 14-03-2024 |
228.069 |
-0,42%
|
193,20
|
192,36
|
194,98
|
193,58
|
| 13-03-2024 |
250.683 |
0,85%
|
191,53
|
190,54
|
196,45
|
194,39
|
| 12-03-2024 |
258.321 |
-0,20%
|
193,12
|
190,54
|
194,225
|
192,76
|
| 11-03-2024 |
151.311 |
-1,19%
|
199,20
|
193,11
|
195,455
|
193,14
|
| 08-03-2024 |
174.715 |
-1,51%
|
199,20
|
194,62
|
203,13
|
195,47
|
| 07-03-2024 |
185.359 |
1,71%
|
193,81
|
196,01
|
199,74
|
198,46
|
| 06-03-2024 |
123.891 |
1,59%
|
193,81
|
193,49
|
196,52
|
195,13
|
| 05-03-2024 |
291.913 |
-1,87%
|
193,81
|
190,1091
|
195,375
|
192,07
|
| 04-03-2024 |
232.486 |
0,10%
|
196,45
|
195,875
|
199,00
|
195,72
|
| 01-03-2024 |
397.591 |
0,79%
|
192,18
|
190,80
|
196,34
|
195,52
|
| 29-02-2024 |
550.121 |
-1,00%
|
197,08
|
193,68
|
198,585
|
193,99
|
Por favor leia o