Repligen Corporation (RGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	196.401	-0,93%	167,92	165,7211	170,10	169,31
29/12/2022	217.337	4,32%	166,43	164,37	173,042	170,90
28/12/2022	276.543	-1,65%	165,92	162,33	169,64	163,82
27/12/2022	175.681	-0,59%	165,64	162,01	167,49	166,56
23/12/2022	95.779	-2,69%	171,69	166,17	172,10	167,62
22/12/2022	350.685	1,78%	167,70	167,59	172,82	172,26
21/12/2022	321.742	3,21%	165,95	164,38	171,49	169,25
20/12/2022	242.277	0,96%	160,21	158,58	164,255	163,98
19/12/2022	238.044	-1,47%	164,65	158,60	164,65	162,42
16/12/2022	385.454	-2,03%	165,87	160,90	166,72	164,84
15/12/2022	311.571	-5,17%	174,80	164,54	174,80	168,25
14/12/2022	298.452	-0,32%	173,25	173,25	180,21	177,42
13/12/2022	390.627	6,66%	175,92	173,26	179,90	177,99
12/12/2022	404.958	2,18%	163,41	163,41	170,15	166,88
09/12/2022	355.902	-6,42%	173,15	162,97	173,42	162,71
08/12/2022	212.136	2,08%	169,79	168,23	175,905	173,87
07/12/2022	307.927	0,71%	165,23	165,23	173,86	170,33
06/12/2022	1.637.701	-5,31%	177,71	165,88	178,30	169,13
05/12/2022	1.709.426	-4,00%	184,17	176,41	186,69	178,61
02/12/2022	967.587	-1,13%	184,17	180,11	189,44	186,05
01/12/2022	1.589.341	0,36%	179,58	178,52	189,745	188,17
30/11/2022	3.876.709	6,78%	168,26	167,80	181,57	178,84
29/11/2022	1.475.005	-2,42%	171,75	167,01	173,77	167,49
28/11/2022	1.914.589	0,04%	170,24	169,525	173,31	171,65
25/11/2022	609.476	-0,95%	170,24	168,81	173,83	170,94
24/11/2022	1.582.028	0,38%	172,10	169,52	173,80	172,58
23/11/2022	1.582.028	0,38%	172,10	169,52	173,80	172,58
22/11/2022	1.585.040	-1,20%	172,57	169,10	173,445	171,92
21/11/2022	1.012.971	-0,93%	175,17	172,00	177,51	174,30
18/11/2022	1.190.752	0,71%	175,17	169,1772	176,30	175,93
17/11/2022	2.029.102	-8,53%	187,00	172,41	186,61	174,69
16/11/2022	1.449.010	-9,42%	210,21	187,44	210,08	190,97
15/11/2022	1.053.044	5,05%	206,12	205,545	212,17	210,85
14/11/2022	254.933	0,72%	197,94	196,195	203,53	200,72
11/11/2022	623.793	5,36%	174,10	190,62	207,73	199,29
10/11/2022	396.658	3,68%	174,10	183,87	190,16	181,14
09/11/2022	202.601	0,02%	174,10	174,24	178,64	174,78
08/11/2022	282.107	1,57%	173,61	170,61	179,96	174,75
07/11/2022	176.762	-1,20%	176,49	170,66	175,98	172,265
04/11/2022	260.214	0,55%	176,45	172,55	178,72	174,42
03/11/2022	282.176	1,44%	183,19	166,01	175,32	173,46
02/11/2022	589.742	-7,56%	183,19	171,05	183,83	171,52
01/11/2022	904.912	0,33%	168,00	166,81	188,58	185,55
31/10/2022	409.378	0,28%	180,71	174,30	183,62	182,49
28/10/2022	323.394	0,83%	180,71	178,34	184,5225	182,21
27/10/2022	342.265	0,23%	167,50	174,20	182,53	180,71
26/10/2022	334.031	2,87%	167,50	176,35	188,415	182,20
25/10/2022	318.813	5,47%	167,50	170,67	178,35	177,12
24/10/2022	379.447	0,55%	167,50	160,67	169,09	167,94
21/10/2022	493.430	-5,64%	177,73	165,2325	172,00	166,96
20/10/2022	902.496	-4,58%	177,73	165,22	179,79	171,02
19/10/2022	1.216.006	-12,84%	195,00	175,265	197,24	180,29
18/10/2022	495.790	1,16%	210,32	201,67	212,37	207,02
17/10/2022	287.398	5,74%	198,14	198,00	208,25	204,65
14/10/2022	327.683	-2,48%	202,46	192,77	202,36	193,54
13/10/2022	477.608	-0,58%	200,64	186,44	200,47	198,46
12/10/2022	319.623	0,25%	200,64	196,88	202,38	199,62
11/10/2022	340.349	-4,22%	203,94	194,585	206,73	199,13
10/10/2022	212.863	-0,95%	210,16	203,925	211,98	207,90
07/10/2022	227.137	-3,90%	214,52	208,67	214,51	209,89
06/10/2022	223.306	-0,88%	220,83	217,85	225,62	218,63
05/10/2022	355.981	4,98%	210,015	210,015	221,94	220,56
04/10/2022	429.543	7,92%	202,99	202,99	213,83	213,55
03/10/2022	254.365	5,75%	187,11	186,835	199,16	197,869
30/09/2022	224.167	-2,07%	184,52	186,79	193,905	187,11
29/09/2022	265.637	1,17%	184,52	186,475	191,30	190,98
28/09/2022	309.429	4,32%	184,52	180,98	190,16	188,77
27/09/2022	297.374	0,91%	189,65	176,92	182,27	180,96
26/09/2022	249.426	-1,05%	189,65	177,03	182,93	179,33
23/09/2022	508.860	-4,58%	189,65	177,63	189,92	181,24
22/09/2022	552.703	-8,02%	204,12	184,87	204,12	189,94
21/09/2022	284.660	-3,90%	215,54	206,27	218,44	206,49
20/09/2022	335.842	-4,59%	218,39	210,00	224,01	214,87
19/09/2022	307.239	1,75%	218,39	216,325	226,24	225,20
16/09/2022	352.422	-4,69%	229,80	216,175	229,87	221,32
15/09/2022	251.967	2,29%	224,70	224,70	235,06	232,22
14/09/2022	235.270	1,91%	223,97	222,79	231,34	227,03
13/09/2022	145.097	-4,16%	224,23	221,36	224,85	222,78
12/09/2022	234.835	-0,48%	231,90	230,11	233,49	232,46
09/09/2022	189.578	2,81%	219,42	225,3125	234,30	233,57
08/09/2022	161.621	2,09%	219,42	219,42	227,24	227,01
07/09/2022	299.509	4,51%	212,79	212,79	224,04	222,37
06/09/2022	139.591	-1,61%	210,11	208,17	214,30	212,77
05/09/2022	227.246	-1,61%	216,21	208,01	215,35	210,34
02/09/2022	227.246	-1,61%	216,21	208,01	215,35	210,34
01/09/2022	418.019	-2,55%	216,77	211,925	226,72	213,78
31/08/2022	159.628	-0,16%	222,72	214,20	223,29	219,37
30/08/2022	189.277	-0,56%	223,47	216,88	222,13	219,71
29/08/2022	224.442	-2,73%	223,23	220,585	226,15	220,94
26/08/2022	178.008	-4,42%	235,75	226,195	237,025	227,15
25/08/2022	245.803	3,39%	231,46	228,62	238,185	237,65
24/08/2022	198.855	2,61%	225,05	224,645	230,535	229,86
23/08/2022	252.323	-0,76%	224,16	220,47	225,00	224,01
22/08/2022	333.533	-5,06%	232,95	225,52	236,05	225,73
19/08/2022	167.043	-1,43%	248,96	235,82	241,82	237,75
18/08/2022	219.925	-2,93%	248,96	240,61	249,74	241,21
17/08/2022	271.568	-1,54%	248,81	244,035	251,83	248,50
16/08/2022	279.126	-1,25%	252,38	248,16	254,42	252,53
15/08/2022	293.180	1,74%	251,00	251,00	258,22	255,73
12/08/2022	284.689	1,97%	248,00	243,08	251,615	251,35