Repligen Corporation (RGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	262.044	1,68%	190,86	191,06	196,11	195,94
27-02-2024	313.976	0,48%	190,86	189,50	194,975	192,71
26-02-2024	505.259	-2,41%	194,68	191,46	195,83	191,79
23-02-2024	257.790	1,61%	197,28	195,08	199,305	196,52
22-02-2024	611.134	-0,36%	197,28	190,96	200,245	193,40
21-02-2024	890.778	-2,82%	187,80	187,80	202,315	194,10
20-02-2024	797.342	-4,17%	203,14	196,86	207,505	199,73
19-02-2024	215.741	0,00%	203,14	203,14	211,01	208,42
16-02-2024	215.741	1,16%	203,14	203,14	211,01	208,42
15-02-2024	370.268	-0,01%	201,98	205,58	209,95	206,03
14-02-2024	289.385	3,82%	201,98	198,775	206,27	206,04
13-02-2024	351.490	-3,52%	198,07	195,70	205,70	198,46
12-02-2024	239.523	0,34%	205,24	204,1325	206,865	205,70
09-02-2024	269.998	0,50%	203,71	203,71	207,885	205,00
08-02-2024	364.529	1,11%	201,33	200,3253	208,065	203,99
07-02-2024	387.172	0,61%	201,33	199,50	203,945	201,75
06-02-2024	288.757	2,25%	193,49	195,95	201,97	200,52
05-02-2024	188.480	-0,04%	193,49	192,94	197,31	196,10
02-02-2024	264.983	1,80%	190,45	187,63	196,54	196,17
01-02-2024	298.884	1,75%	192,05	186,62	192,79	192,71
31-01-2024	348.197	-2,11%	192,05	188,00	194,84	189,40
30-01-2024	359.872	0,67%	191,71	191,71	197,05	193,49
29-01-2024	507.610	-0,62%	194,00	185,65	192,62	192,21
26-01-2024	1.380.914	4,25%	194,00	193,29	204,00	193,40
25-01-2024	452.399	2,07%	183,71	180,115	186,325	185,51
24-01-2024	487.673	-2,83%	189,38	180,525	189,708	181,75
23-01-2024	429.568	1,54%	185,49	180,20	187,46	187,05
22-01-2024	346.521	3,48%	178,60	177,125	184,80	184,22
19-01-2024	948.583	2,19%	170,23	171,00	178,81	178,02
18-01-2024	206.916	2,00%	170,23	169,14	174,605	174,20
17-01-2024	358.420	-1,15%	170,23	167,43	171,99	170,78
16-01-2024	368.217	-0,26%	171,01	167,70	174,27	172,76
15-01-2024	326.020	-3,02%	176,30	172,77	180,545	173,21
12-01-2024	326.020	-3,02%	176,30	172,77	180,545	173,21
11-01-2024	391.783	0,25%	176,30	174,095	178,83	178,61
10-01-2024	462.995	2,90%	173,63	170,38	178,25	178,16
09-01-2024	479.687	-2,11%	170,00	171,73	181,685	173,14
08-01-2024	212.602	1,00%	170,00	170,24	177,14	173,34
05-01-2024	197.902	0,04%	170,00	167,57	175,19	171,63
04-01-2024	320.386	0,00%	172,12	171,24	174,64	171,57
03-01-2024	380.996	-4,31%	176,16	170,73	176,16	171,57
02-01-2024	332.268	-0,28%	182,82	176,255	184,44	179,29
29-12-2023	197.421	-2,99%	182,82	179,55	187,315	179,80
28-12-2023	295.959	0,89%	183,71	182,1284	188,31	185,35
27-12-2023	208.803	0,04%	182,89	183,32	186,025	183,71
26-12-2023	140.342	0,50%	182,89	182,2601	185,60	183,63
22-12-2023	158.548	0,35%	184,10	182,28	186,16	182,72
21-12-2023	193.282	1,26%	182,77	181,88	184,99	182,09
20-12-2023	403.477	-1,25%	182,52	179,18	185,295	179,82
19-12-2023	333.522	3,02%	182,52	179,37	182,78	182,10
18-12-2023	389.571	-2,46%	182,52	175,94	182,915	176,76
15-12-2023	938.807	0,45%	181,99	178,35	185,61	181,215
14-12-2023	789.445	3,14%	161,50	162,53	187,87	180,41
13-12-2023	635.559	7,35%	161,50	162,53	175,685	174,92
12-12-2023	265.193	1,38%	161,50	160,56	164,575	162,95
11-12-2023	206.125	0,92%	159,60	159,2501	162,55	160,74
08-12-2023	323.516	-1,61%	160,48	158,33	164,71	159,27
07-12-2023	1.519.509	3,63%	155,49	154,72	164,50	161,87
06-12-2023	241.934	1,07%	155,74	152,91	157,30	156,20
05-12-2023	275.641	-4,30%	156,01	151,90	166,23	154,55
04-12-2023	309.916	-2,09%	156,01	160,61	166,29	161,50
01-12-2023	402.226	4,89%	156,01	155,12	165,03	164,94
30-11-2023	455.094	-1,40%	159,12	156,06	160,985	157,25
29-11-2023	394.878	1,65%	157,90	157,90	163,32	159,49
28-11-2023	227.635	-1,61%	159,75	155,27	160,15	156,90
27-11-2023	291.172	-1,43%	158,64	159,36	161,94	159,46
24-11-2023	80.256	0,98%	158,64	159,00	162,505	161,78
23-11-2023	294.830	2,05%	158,64	157,58	161,08	160,21
22-11-2023	272.856	2,05%	158,64	157,58	161,08	160,21
21-11-2023	292.535	0,87%	152,09	153,37	159,79	157,00
20-11-2023	396.360	3,35%	152,09	150,665	157,6604	155,64
17-11-2023	391.420	-0,60%	151,87	148,96	153,25	150,60
16-11-2023	453.758	-2,84%	155,26	150,305	156,8838	151,51
15-11-2023	360.542	1,39%	154,74	154,74	162,01	155,93
14-11-2023	458.635	5,55%	153,00	152,16	156,83	153,79
13-11-2023	340.991	-1,26%	145,66	144,045	146,9522	145,70
10-11-2023	363.340	0,39%	146,97	142,68	148,05	147,56
09-11-2023	325.717	-0,60%	151,18	146,24	151,8525	146,99
08-11-2023	575.833	-2,03%	144,29	147,38	153,58	147,88
07-11-2023	515.601	4,86%	150,21	144,29	152,22	150,95
06-11-2023	589.312	-4,26%	138,66	142,855	150,21	143,95
03-11-2023	1.092.001	10,12%	138,66	133,2643	151,02	150,36
02-11-2023	474.317	3,86%	132,92	134,04	137,7605	136,54
01-11-2023	855.669	-2,30%	132,92	126,91	134,51	131,46
31-10-2023	1.656.384	17,86%	134,65	132,01	141,60	134,56
30-10-2023	1.269.226	-4,52%	121,78	110,59	121,97	114,17
27-10-2023	311.831	-2,12%	122,44	118,08	122,45	119,90
26-10-2023	545.794	-1,54%	123,80	121,21	124,63	122,50
25-10-2023	902.450	-10,99%	136,75	124,12	136,55	124,42
24-10-2023	445.898	-2,78%	140,96	137,58	143,3999	139,78
23-10-2023	553.064	-1,51%	144,29	141,57	146,77	143,77
20-10-2023	511.677	-0,21%	146,24	143,61	146,81	145,97
19-10-2023	804.320	2,65%	144,42	145,40	151,835	146,28
18-10-2023	609.957	-2,31%	149,24	141,01	150,9769	142,51
17-10-2023	769.506	-4,75%	151,56	145,055	150,9769	145,879
16-10-2023	442.694	0,28%	151,56	149,14	155,50	153,16
13-10-2023	891.034	-1,28%	152,73	151,5501	158,37	152,74
12-10-2023	1.330.335	-1,04%	157,00	146,71	164,24	154,72
11-10-2023	234.743	0,73%	155,75	153,94	158,005	156,35
10-10-2023	336.154	0,25%	155,00	153,75	157,035	155,22