BiG | O banco que entende os seus valores.

Repligen Corporation (RGEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	383.398	3,05%	138,00	136,07	148,94	141,40
22/04/2025	860.233	5,54%	129,43	127,97	141,62	138,93
21/04/2025	519.259	1,26%	130,00	125,045	132,41	131,64
17/04/2025	572.629	-1,59%	127,90	125,975	135,38	130,00
16/04/2025	1.027.508	4,33%	126,04	123,97	135,38	132,10
15/04/2025	549.749	-0,50%	126,04	123,97	130,31	126,62
14/04/2025	472.586	4,58%	115,37	123,53	128,86	127,26
11/04/2025	718.984	6,66%	115,37	111,205	123,24	122,86
10/04/2025	590.507	-6,99%	121,10	110,97	121,10	115,19
09/04/2025	767.644	13,84%	106,89	105,06	124,38	123,85
08/04/2025	703.243	-6,10%	121,79	105,76	122,28	108,89
07/04/2025	1.268.256	3,73%	105,78	102,965	121,61	116,11
04/04/2025	1.225.610	-8,02%	117,72	106,775	118,42	111,94
03/04/2025	512.636	-7,04%	120,93	120,30	125,775	121,70
02/04/2025	445.513	1,88%	126,72	124,99	133,30	130,92
01/04/2025	522.989	0,99%	127,78	124,895	128,865	128,50
31/03/2025	926.224	-4,63%	136,05	125,39	131,16	127,24
28/03/2025	582.096	-2,71%	136,05	130,41	136,87	133,41
27/03/2025	168.366	-1,66%	138,72	136,58	140,755	137,12
26/03/2025	345.120	-1,78%	141,82	136,59	142,135	139,43
25/03/2025	533.443	-2,21%	144,78	140,215	146,995	141,95
24/03/2025	328.491	3,66%	142,67	141,28	145,50	145,15
21/03/2025	278.457	0,44%	136,61	135,80	140,35	140,02
20/03/2025	330.794	-3,82%	140,65	137,98	144,275	139,34
19/03/2025	530.820	0,37%	144,12	138,01	146,60	144,88
18/03/2025	676.348	-5,58%	144,00	139,61	147,44	144,34
17/03/2025	342.110	1,45%	150,42	148,57	153,89	152,81
14/03/2025	217.880	5,64%	145,18	142,79	150,83	150,62
13/03/2025	333.592	-2,02%	145,18	140,93	146,645	142,44
12/03/2025	452.976	-3,01%	148,52	141,26	149,66	145,37
11/03/2025	638.930	6,31%	138,54	137,56	148,535	147,13
10/03/2025	874.581	-12,07%	151,17	135,685	152,46	136,99
07/03/2025	622.165	-2,75%	155,97	149,92	161,68	155,70
06/03/2025	405.457	1,55%	155,97	155,97	163,64	160,11
05/03/2025	260.895	1,85%	153,62	152,245	160,00	157,67
04/03/2025	475.272	-0,37%	153,62	147,37	156,81	154,81
03/03/2025	329.344	-2,44%	159,44	153,82	160,99	155,38
28/02/2025	233.254	1,74%	155,51	154,32	160,00	159,26
27/02/2025	236.901	-3,85%	161,54	156,405	165,09	156,54
26/02/2025	250.135	0,83%	164,14	161,02	165,82	162,81
25/02/2025	529.025	-1,99%	159,32	159,15	165,46	161,47
24/02/2025	530.147	3,62%	164,34	161,18	168,095	164,74
21/02/2025	457.485	-2,26%	164,34	156,18	165,00	158,99
20/02/2025	1.118.322	7,92%	157,90	157,88	168,11	162,67
19/02/2025	714.993	3,82%	147,29	144,145	151,31	150,73
18/02/2025	337.108	-1,18%	145,83	143,89	148,70	145,18
17/02/2025	139.530	0,00%	145,83	144,74	147,14	146,92
14/02/2025	280.456	0,51%	145,83	144,74	147,585	146,92
13/02/2025	323.288	0,31%	145,85	143,03	148,45	146,17
12/02/2025	399.569	-2,52%	152,40	144,03	148,26	145,72
11/02/2025	303.719	-2,84%	158,84	149,24	154,48	149,49
10/02/2025	304.149	-1,40%	161,33	153,57	159,51	153,86
07/02/2025	221.459	-3,59%	161,33	154,68	161,94	156,05
06/02/2025	250.071	-0,04%	160,81	158,77	163,70	161,86
05/02/2025	261.311	1,19%	160,81	159,73	163,59	161,93
04/02/2025	326.703	0,09%	157,65	157,34	162,00	160,02
03/02/2025	404.726	-3,81%	167,57	159,80	165,09	159,87
31/01/2025	249.466	-0,79%	167,57	165,76	170,435	166,21
30/01/2025	371.533	-1,10%	171,32	166,87	177,17	167,53
29/01/2025	631.794	-2,78%	172,03	164,955	174,735	169,40
28/01/2025	824.629	3,71%	176,29	169,99	178,50	174,24
27/01/2025	362.211	1,28%	165,56	163,90	168,23	168,01
24/01/2025	293.610	-1,20%	164,87	165,235	168,70	165,89
23/01/2025	242.554	0,64%	168,53	162,82	168,64	167,90
22/01/2025	304.075	-0,64%	168,53	165,67	170,48	166,84
21/01/2025	465.259	4,62%	161,07	157,58	168,42	167,92
20/01/2025	287.739	0,00%	164,45	159,57	165,40	160,51
17/01/2025	450.674	-1,44%	157,29	159,57	165,40	160,51
16/01/2025	677.664	3,54%	157,29	154,03	164,36	162,85
15/01/2025	289.612	0,47%	157,59	152,00	161,62	157,29
14/01/2025	416.583	-1,19%	157,59	150,85	160,035	156,55
13/01/2025	357.697	2,31%	151,62	152,72	160,635	158,44
09/01/2025	265.534	1,69%	152,48	149,15	155,40	154,86
08/01/2025	254.485	0,78%	152,48	149,64	156,10	156,10
07/01/2025	272.319	-0,35%	155,10	152,60	158,775	153,50
06/01/2025	352.277	2,76%	150,56	149,55	157,84	154,04
03/01/2025	361.113	4,79%	145,37	142,38	152,46	149,90
02/01/2025	159.130	-0,62%	145,37	141,76	145,86	143,05
31/12/2024	0	0,09%	144,23	143,02	145,36	143,94
30/12/2024	162.260	-1,19%	143,17	140,62	144,95	143,94
27/12/2024	135.292	-0,17%	144,89	143,34	146,4877	145,54
26/12/2024	208.600	-0,80%	144,89	143,83	147,99	145,78
24/12/2024	0	1,20%	144,05	142,5307	147,49	146,95
23/12/2024	266.945	0,82%	144,05	141,20	146,49	145,65
20/12/2024	334.976	-1,42%	145,70	144,00	150,56	144,46
19/12/2024	382.128	-0,54%	158,23	143,91	149,32	146,54
18/12/2024	0	-6,83%	158,23	146,45	160,05	147,34
17/12/2024	300.804	-1,73%	159,94	157,24	160,58	158,14
16/12/2024	434.091	2,88%	156,54	155,70	161,22	160,92
13/12/2024	324.816	0,27%	153,13	151,50	158,07	156,41
12/12/2024	375.933	0,48%	153,13	153,13	157,91	155,99
11/12/2024	209.540	2,18%	154,71	152,34	157,25	155,25
10/12/2024	321.677	-1,80%	154,71	150,56	156,75	151,94
09/12/2024	300.650	3,70%	143,78	149,965	156,94	154,72
06/12/2024	310.153	4,88%	143,78	143,50	150,56	149,20
05/12/2024	309.889	-4,58%	147,87	142,25	148,17	142,26
04/12/2024	201.420	0,40%	148,50	145,97	150,775	149,09
03/12/2024	397.608	-1,30%	148,64	145,97	149,81	148,50
02/12/2024	401.760	-0,05%	149,21	145,59	152,77	150,46
29/11/2024	176.902	-1,33%	150,51	145,13	150,945	150,54