Repligen Corporation (RGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	368.037	4,70%	159,09	158,935	167,23	166,74
19-05-2023	371.125	1,67%	156,92	156,52	160,45	159,25
18-05-2023	206.549	2,35%	153,09	151,81	156,96	156,63
17-05-2023	427.850	0,78%	152,49	149,94	153,87	153,03
16-05-2023	192.410	-1,42%	151,82	149,59	152,32	151,85
15-05-2023	244.580	1,35%	151,33	149,6001	155,91	154,03
12-05-2023	203.811	-0,24%	153,27	149,64	153,86	151,98
11-05-2023	240.909	-1,62%	153,57	150,13	154,63	152,34
10-05-2023	216.776	-1,95%	160,63	154,67	160,63	154,84
09-05-2023	378.638	0,85%	155,14	154,18	158,32	157,92
08-05-2023	318.236	-2,23%	159,76	155,02	160,33	156,59
05-05-2023	329.599	1,86%	159,42	154,415	160,60	160,16
04-05-2023	334.176	-3,80%	163,56	156,23	163,75	157,23
03-05-2023	529.364	3,95%	157,23	154,03	169,03	163,44
02-05-2023	765.825	2,40%	156,64	152,62	163,44	157,23
01-05-2023	431.740	1,26%	151,58	150,88	154,885	153,54
28-04-2023	574.748	4,46%	145,14	144,395	154,36	151,63
27-04-2023	586.628	-2,35%	149,19	144,20	149,36	145,15
26-04-2023	659.414	-0,61%	149,06	146,26	150,72	148,64
25-04-2023	757.558	-10,14%	164,52	149,02	164,52	151,15
24-04-2023	524.012	1,27%	166,51	165,80	168,79	168,20
21-04-2023	530.819	-0,14%	167,97	165,33	170,36	166,09
20-04-2023	664.947	-2,98%	164,56	158,02	167,03	166,32
19-04-2023	552.162	0,78%	169,32	159,54	172,51	171,42
18-04-2023	266.785	-1,90%	174,11	169,0425	174,11	170,10
17-04-2023	187.974	-0,37%	175,15	172,72	176,21	173,39
14-04-2023	319.087	-3,48%	178,00	173,49	178,69	174,03
13-04-2023	331.230	0,34%	181,25	177,14	182,01	180,31
12-04-2023	503.184	5,46%	173,75	172,73	182,42	179,70
11-04-2023	256.606	2,99%	166,22	166,22	171,23	170,39
10-04-2023	176.599	1,91%	161,08	159,59	166,00	165,44
06-04-2023	286.682	0,67%	161,26	158,03	162,66	162,34
05-04-2023	290.584	-0,98%	162,32	159,86	163,40	161,26
04-04-2023	213.084	-0,37%	164,26	161,51	164,765	162,85
03-04-2023	428.395	-2,92%	166,88	158,13	167,06	163,45
31-03-2023	431.982	-0,71%	171,25	167,76	173,6925	168,36
30-03-2023	422.507	0,16%	172,40	167,66	172,40	169,57
29-03-2023	205.658	1,03%	170,93	167,79	171,79	169,30
28-03-2023	200.329	0,32%	169,20	164,72	170,35	167,58
27-03-2023	363.594	4,24%	162,40	162,40	168,40	167,05
24-03-2023	404.860	-1,47%	161,26	157,11	161,43	160,25
23-03-2023	322.573	-2,17%	167,71	160,30	169,00	162,64
22-03-2023	431.643	-4,48%	173,40	165,94	173,40	166,25
21-03-2023	379.504	1,00%	174,64	173,55	177,54	174,05
20-03-2023	340.769	1,23%	171,91	169,97	176,00	172,32
17-03-2023	487.252	-2,89%	174,27	168,35	175,61	170,22
16-03-2023	464.459	2,70%	169,76	169,09	175,859	175,29
15-03-2023	563.364	-2,04%	170,00	168,83	172,83	170,68
14-03-2023	352.766	3,04%	174,04	171,55	176,62	174,23
13-03-2023	277.311	1,70%	164,88	160,15	172,265	169,09
10-03-2023	410.514	-4,22%	172,45	162,11	172,47	166,27
09-03-2023	253.857	-0,65%	175,00	171,88	177,095	173,60
08-03-2023	381.742	-5,55%	185,43	172,81	185,51	174,74
07-03-2023	457.968	-0,41%	185,78	184,695	188,07	185,01
06-03-2023	368.271	-1,19%	187,13	184,56	187,6925	185,77
03-03-2023	276.699	4,17%	181,69	180,815	189,87	188,00
02-03-2023	414.349	2,33%	174,01	171,57	184,29	180,48
01-03-2023	290.143	1,15%	173,68	172,77	177,03	176,37
28-02-2023	610.760	0,63%	173,78	171,84	177,59	174,37
27-02-2023	340.722	-0,09%	173,48	170,05	176,50	173,28
24-02-2023	539.755	-5,54%	182,34	172,48	184,59	173,44
23-02-2023	893.817	8,02%	168,31	168,31	184,17	183,61
22-02-2023	1.698.351	-4,51%	179,50	164,0401	182,56	169,98
21-02-2023	619.219	-6,32%	185,11	177,78	185,7945	178,00
20-02-2023	458.038	-4,09%	195,82	188,08	195,98	190,00
17-02-2023	458.038	-4,09%	195,82	188,08	195,98	190,00
16-02-2023	496.147	1,07%	190,95	190,95	200,98	198,10
15-02-2023	327.013	4,06%	187,17	187,15	196,50	196,00
14-02-2023	189.070	0,11%	187,40	185,525	193,41	188,36
13-02-2023	192.017	2,35%	185,54	182,97	190,56	188,15
10-02-2023	199.653	-1,20%	184,02	181,01	186,91	183,83
09-02-2023	216.887	-2,81%	192,43	185,85	192,43	186,06
08-02-2023	166.820	-1,24%	191,58	190,72	195,82	191,44
07-02-2023	219.470	0,95%	189,72	186,54	195,32	193,85
06-02-2023	301.183	-0,46%	189,03	189,03	198,12	192,02
03-02-2023	266.974	-1,16%	190,49	189,1904	196,60	192,91
02-02-2023	563.758	2,30%	196,45	193,86	199,71	195,18
01-02-2023	399.548	2,96%	185,97	183,34	191,38	190,79
31-01-2023	285.175	2,85%	181,44	178,48	185,57	185,30
30-01-2023	514.597	-7,68%	190,76	176,96	190,76	180,17
27-01-2023	438.600	1,09%	190,59	190,59	197,245	195,15
26-01-2023	303.096	6,17%	185,67	184,255	194,69	193,04
25-01-2023	221.666	-1,18%	180,13	174,56	184,27	181,82
24-01-2023	501.716	-3,57%	184,00	175,92	188,73	183,99
23-01-2023	279.029	2,42%	187,26	185,635	193,51	190,81
20-01-2023	250.513	1,19%	184,87	180,41	186,545	186,30
19-01-2023	294.862	-0,10%	183,14	176,035	184,67	184,11
18-01-2023	395.247	-0,74%	187,00	183,94	195,37	184,30
17-01-2023	358.688	4,27%	177,79	176,4984	186,66	185,67
16-01-2023	193.403	0,21%	176,24	171,946	179,93	178,06
13-01-2023	193.403	0,21%	176,24	171,946	179,93	178,06
12-01-2023	275.294	0,22%	176,25	173,46	179,66	177,68
11-01-2023	492.559	5,25%	169,66	168,33	181,14	177,29
10-01-2023	562.387	5,99%	161,73	161,43	168,9332	168,45
09-01-2023	420.668	3,03%	156,88	155,00	161,63	158,93
06-01-2023	674.043	-1,96%	156,76	147,53	156,89	154,26
05-01-2023	614.676	-8,01%	169,26	156,91	169,26	157,34
04-01-2023	338.234	5,58%	164,05	161,0975	172,28	171,04
03-01-2023	362.660	-4,32%	171,22	161,05	171,65	162,00
02-01-2023	196.401	-0,93%	167,92	165,7211	170,10	169,31