Sangamo Therapeutics Inc. (SGMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.179.293	-5,46%	0,5743	0,4946	0,5767	0,52
06/10/2023	1.925.032	6,86%	0,54	0,5126	0,5617	0,55
05/10/2023	9.259.253	-16,44%	0,5817	0,5006	0,562	0,45
04/10/2023	1.210.940	-5,77%	0,5817	0,535	0,59	0,5385
03/10/2023	1.126.274	-4,75%	0,5994	0,5612	0,63	0,5715
02/10/2023	1.826.300	0,38%	0,60	0,57	0,63	0,6021
29/09/2023	1.489.438	3,90%	0,601	0,5838	0,63	0,5998
28/09/2023	2.311.171	-3,67%	0,601	0,56	0,6289	0,5773
27/09/2023	1.332.273	-11,45%	0,673	0,5982	0,72	0,5993
26/09/2023	7.384.330	-2,38%	0,6633	0,66	0,7495	0,6768
25/09/2023	1.451.218	-10,14%	0,7829	0,6602	0,7829	0,6933
22/09/2023	487.317	-4,82%	0,7967	0,7625	0,8298	0,7715
21/09/2023	480.854	-3,68%	0,8412	0,78	0,8831	0,8106
20/09/2023	278.194	-0,47%	0,8412	0,84	0,8831	0,8416
19/09/2023	408.591	-2,52%	0,99	0,83	0,90	0,8456
18/09/2023	1.471.357	-13,19%	0,99	0,84	0,99	0,8675
15/09/2023	954.159	-0,07%	1,00	0,9901	1,08	0,9993
14/09/2023	383.838	-5,66%	1,02	1,01	1,15	1,00
13/09/2023	1.080.923	6,69%	1,02	1,01	1,15	1,06
12/09/2023	572.255	6,82%	0,9319	0,9079	1,01	0,9935
11/09/2023	286.740	5,66%	0,944	0,88	0,9407	0,9342
08/09/2023	477.448	-7,15%	0,944	0,88	0,9588	0,8842
07/09/2023	1.196.634	-4,77%	1,00	0,94	1,02	0,9523
06/09/2023	558.710	3,72%	0,96	0,9488	1,02	1,00
05/09/2023	685.341	-1,88%	0,98	0,9501	0,99	0,9641
04/09/2023	622.286	1,37%	0,9518	0,9508	0,9997	0,9826
01/09/2023	622.286	1,37%	0,9518	0,9508	0,9997	0,9826
31/08/2023	707.933	2,25%	0,9518	0,92	0,9776	0,9693
30/08/2023	506.534	3,04%	0,8512	0,8995	0,9498	0,948
29/08/2023	766.785	10,31%	0,8512	0,8201	0,9199	0,92
28/08/2023	2.289.615	8,30%	0,80	0,80	0,9765	0,834
25/08/2023	1.651.176	-12,49%	0,8802	0,77	0,8916	0,7701
24/08/2023	396.415	-3,00%	0,9053	0,8703	0,9285	0,88
23/08/2023	315.060	-0,17%	0,965	0,90	0,9586	0,9072
22/08/2023	328.214	-1,57%	0,965	0,9025	0,9672	0,9087
21/08/2023	520.281	0,72%	0,91	0,88	0,9359	0,9232
18/08/2023	483.002	-0,31%	0,92	0,90	0,9499	0,9166
17/08/2023	653.513	-0,72%	0,93	0,9001	0,9497	0,9194
16/08/2023	1.028.042	-8,31%	0,9961	0,9148	1,0099	0,9261
15/08/2023	756.460	-0,98%	1,05	1,01	1,0601	1,01
14/08/2023	1.476.215	-4,63%	1,06	0,9705	1,05	1,03
11/08/2023	499.926	0,00%	1,06	1,06	1,11	1,08
10/08/2023	843.679	2,86%	1,07	1,06	1,115	1,08
09/08/2023	1.527.176	-7,90%	1,10	1,045	1,12	1,05
08/08/2023	606.471	-4,27%	1,17	1,12	1,16	1,12
07/08/2023	688.784	-0,85%	1,20	1,14	1,19	1,17
04/08/2023	383.012	-1,67%	1,20	1,18	1,238	1,18
03/08/2023	521.846	-3,23%	1,22	1,19	1,24	1,20
02/08/2023	536.268	-3,13%	1,28	1,22	1,28	1,24
01/08/2023	733.773	-2,66%	1,29	1,265	1,35	1,28
31/07/2023	511.741	-0,38%	1,33	1,305	1,38	1,315
28/07/2023	686.254	9,09%	1,36	1,225	1,335	1,32
27/07/2023	742.430	-9,70%	1,36	1,21	1,36	1,21
26/07/2023	334.108	-0,08%	1,36	1,32	1,36	1,3489
25/07/2023	604.226	2,27%	1,33	1,30	1,365	1,35
24/07/2023	692.624	-5,04%	1,38	1,315	1,43	1,32
21/07/2023	799.037	-2,46%	1,50	1,35	1,45	1,39
20/07/2023	780.410	-2,73%	1,50	1,42	1,5285	1,425
19/07/2023	1.650.681	1,74%	1,45	1,44	1,58	1,465
18/07/2023	3.681.933	9,09%	1,31	1,31	1,67	1,44
17/07/2023	975.570	2,33%	1,41	1,29	1,42	1,32
14/07/2023	1.048.242	-10,42%	1,43	1,28	1,43	1,29
13/07/2023	813.050	0,70%	1,43	1,32	1,48	1,44
12/07/2023	559.569	2,88%	1,41	1,40	1,46	1,43
11/07/2023	758.446	-0,71%	1,33	1,37	1,415	1,39
10/07/2023	663.762	3,70%	1,33	1,3163	1,46	1,40
07/07/2023	707.904	7,14%	1,26	1,25	1,36	1,35
06/07/2023	892.235	-3,82%	1,37	1,20	1,305	1,26
05/07/2023	1.128.091	-2,96%	1,37	1,30	1,395	1,31
04/07/2023	805.192	3,85%	1,28	1,2715	1,3694	1,35
03/07/2023	804.892	6,15%	1,28	1,2715	1,3694	1,38
30/06/2023	1.149.123	4,00%	1,28	1,24	1,33	1,30
29/06/2023	1.511.018	4,17%	1,20	1,17	1,26	1,25
28/06/2023	1.182.491	1,70%	1,18	1,13	1,20	1,20
27/06/2023	1.210.233	0,00%	1,16	1,14	1,19	1,18
26/06/2023	887.292	-0,84%	1,19	1,13	1,20	1,18
23/06/2023	1.420.133	0,00%	1,18	1,12	1,205	1,18
22/06/2023	1.256.105	-4,07%	1,19	1,16	1,29	1,18
21/06/2023	1.863.627	3,36%	1,19	1,19	1,30	1,23
20/06/2023	2.151.725	5,31%	1,19	1,12	1,22	1,19
19/06/2023	10.864.263	-2,59%	1,19	1,115	1,195	1,13
16/06/2023	10.864.263	-2,59%	1,19	1,115	1,195	1,13
15/06/2023	1.916.744	-2,52%	1,19	1,14	1,20	1,16
14/06/2023	1.829.651	-4,88%	1,21	1,18	1,345	1,17
13/06/2023	1.184.343	7,90%	1,18	1,14	1,24	1,23
12/06/2023	1.380.435	-4,20%	1,18	1,11	1,21	1,14
09/06/2023	887.508	-4,80%	1,24	1,175	1,26	1,19
08/06/2023	863.827	-3,85%	1,30	1,23	1,315	1,25
07/06/2023	932.287	3,18%	1,27	1,235	1,30	1,30
06/06/2023	1.290.587	8,62%	1,13	1,13	1,27	1,26
05/06/2023	1.140.705	1,74%	1,18	1,11	1,19	1,17
02/06/2023	1.080.459	3,60%	1,13	1,10	1,16	1,15
01/06/2023	1.229.086	-0,89%	1,11	1,065	1,15	1,11
31/05/2023	1.323.863	-9,52%	1,27	1,13	1,29	1,12
30/05/2023	1.323.863	-9,52%	1,27	1,13	1,29	1,14
29/05/2023	2.675.720	-5,26%	1,33	1,24	1,35	1,26
26/05/2023	2.675.720	-5,26%	1,33	1,24	1,35	1,26
25/05/2023	1.751.927	-6,99%	1,42	1,27	1,42	1,33
24/05/2023	1.210.860	-5,30%	1,50	1,40	1,51	1,43
23/05/2023	1.594.906	11,03%	1,40	1,38	1,6187	1,51