Sangamo Therapeutics Inc. (SGMO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
22-05-2023 866.119 5,43% 1,32 1,30 1,37 1,36
Ajuda

Pesquisa de títulos

Fale Connosco