Repligen Corporation (RGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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