Sangamo Therapeutics Inc. (SGMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	822.804	0,00%	1,31	1,27	1,34	1,29
18/05/2023	1.081.881	-4,44%	1,35	1,25	1,35	1,29
17/05/2023	1.186.415	3,85%	1,31	1,26	1,35	1,35
16/05/2023	1.349.211	-2,99%	1,31	1,25	1,31	1,30
15/05/2023	1.285.360	2,29%	1,32	1,29	1,48	1,34
12/05/2023	4.761.298	0,77%	1,33	1,285	1,38	1,31
11/05/2023	1.051.784	2,36%	1,29	1,255	1,35	1,30
10/05/2023	2.415.748	-0,78%	1,28	1,18	1,30	1,27
09/05/2023	906.210	0,79%	1,27	1,25	1,32	1,28
08/05/2023	2.360.780	-5,22%	1,32	1,24	1,33	1,27
05/05/2023	816.650	-1,47%	1,38	1,33	1,39	1,34
04/05/2023	1.051.832	2,26%	1,34	1,30	1,385	1,36
03/05/2023	1.727.640	-2,92%	1,38	1,28	1,385	1,33
02/05/2023	1.403.444	-9,27%	1,49	1,35	1,5015	1,37
01/05/2023	1.046.897	2,72%	1,44	1,4115	1,53	1,51
28/04/2023	1.959.335	-8,13%	1,40	1,31	1,50	1,47
27/04/2023	911.075	-0,62%	1,55	1,505	1,78	1,60
26/04/2023	2.274.302	0,00%	1,61	1,56	1,64	1,61
25/04/2023	1.124.899	-2,42%	1,62	1,60	1,70	1,61
24/04/2023	993.416	-0,60%	1,64	1,63	1,69	1,65
21/04/2023	2.093.957	1,84%	1,63	1,61	1,675	1,66
20/04/2023	1.024.916	-0,31%	1,61	1,60	1,66	1,63
19/04/2023	741.560	2,83%	1,58	1,58	1,67	1,635
18/04/2023	844.397	-8,62%	1,76	1,51	1,77	1,59
17/04/2023	1.578.552	5,46%	1,62	1,59	1,805	1,74
14/04/2023	1.008.674	0,61%	1,60	1,59	1,67	1,65
13/04/2023	3.065.207	20,59%	1,39	1,37	1,6795	1,64
12/04/2023	1.597.797	-6,85%	1,47	1,35	1,48	1,36
11/04/2023	1.450.686	-2,01%	1,49	1,43	1,515	1,46
10/04/2023	1.234.876	-8,59%	1,60	1,48	1,625	1,49
06/04/2023	1.025.270	-2,40%	1,65	1,61	1,70	1,63
05/04/2023	1.028.321	1,83%	1,64	1,625	1,70	1,67
04/04/2023	1.004.846	-5,20%	1,75	1,59	1,75	1,64
03/04/2023	907.995	-1,71%	1,76	1,70	1,77	1,73
31/03/2023	1.469.382	3,53%	1,70	1,70	1,77	1,76
30/03/2023	1.684.564	-5,65%	1,80	1,69	1,81	1,6605
29/03/2023	2.300.552	3,53%	1,70	1,685	1,78	1,76
28/03/2023	1.677.992	-2,30%	1,74	1,67	1,74	1,70
27/03/2023	1.444.588	4,82%	1,66	1,63	1,77	1,74
24/03/2023	733.972	-2,35%	1,66	1,60	1,69	1,66
23/03/2023	1.550.661	-3,41%	1,80	1,58	1,80	1,70
22/03/2023	1.176.545	-7,37%	1,92	1,73	1,925	1,76
21/03/2023	1.205.416	-1,55%	2,00	1,895	2,00	1,90
20/03/2023	1.068.072	-3,98%	1,91	1,89	1,965	1,93
17/03/2023	1.855.566	-5,63%	2,10	1,96	2,105	2,01
16/03/2023	860.841	-1,39%	2,11	2,05	2,11	2,13
15/03/2023	973.690	0,00%	2,12	2,08	2,17	2,16
14/03/2023	1.124.487	-4,00%	2,33	2,12	2,35	2,16
13/03/2023	1.461.645	-0,44%	2,18	2,18	2,315	2,25
10/03/2023	1.708.810	-1,74%	2,30	2,13	2,33	2,26
09/03/2023	984.133	-6,50%	2,47	2,295	2,50	2,30
08/03/2023	724.717	-1,21%	2,50	2,4081	2,50	2,46
07/03/2023	1.145.004	-2,35%	2,56	2,465	2,59	2,49
06/03/2023	1.479.501	-10,53%	2,85	2,53	2,85	2,55
03/03/2023	4.594.777	-3,72%	2,95	2,81	2,98	2,85
02/03/2023	697.310	0,34%	2,95	2,91	2,995	2,96
01/03/2023	1.219.836	-3,28%	3,01	2,89	3,09	2,95
28/02/2023	1.375.817	1,35%	2,95	2,92	3,1599	3,00
27/02/2023	2.050.953	11,49%	2,90	2,76	3,04	2,96
24/02/2023	980.808	-11,30%	2,87	2,625	2,94	2,59
23/02/2023	844.371	0,34%	3,15	2,855	3,315	2,92
22/02/2023	1.161.446	2,47%	2,87	2,835	2,95	2,91
21/02/2023	850.401	-7,49%	2,99	2,82	3,02	2,84
20/02/2023	610.344	3,37%	2,99	2,92	3,07	3,07
17/02/2023	610.344	3,37%	2,99	2,92	3,07	3,07
16/02/2023	659.093	-1,00%	3,00	2,96	3,07	2,97
15/02/2023	828.865	-2,91%	3,06	2,98	3,08	3,00
14/02/2023	505.264	-0,64%	3,08	2,98	3,1334	3,09
13/02/2023	711.440	1,97%	3,05	2,985	3,18	3,11
10/02/2023	864.410	0,66%	3,04	2,9637	3,05	3,05
09/02/2023	532.266	-3,50%	3,19	3,025	3,21	3,03
08/02/2023	713.432	-5,99%	3,34	3,125	3,34	3,14
07/02/2023	617.988	-3,47%	3,42	3,26	3,459	3,34
06/02/2023	457.077	-1,43%	3,49	3,42	3,5582	3,46
03/02/2023	717.127	-2,45%	3,59	3,495	3,68	3,58
02/02/2023	887.876	3,09%	3,65	3,52	3,725	3,67
01/02/2023	817.623	2,01%	3,51	3,37	3,607	3,56
31/01/2023	862.555	2,65%	3,44	3,40	3,535	3,49
30/01/2023	628.296	-5,03%	3,57	3,39	3,57	3,40
27/01/2023	525.924	3,77%	3,47	3,47	3,60	3,58
26/01/2023	407.943	-0,86%	3,51	3,3979	3,54	3,45
25/01/2023	395.829	0,87%	3,41	3,35	3,50	3,48
24/01/2023	743.217	0,29%	3,41	3,385	3,47	3,45
23/01/2023	741.512	0,00%	3,44	3,38	3,465	3,44
20/01/2023	865.146	2,69%	3,41	3,30	3,455	3,44
19/01/2023	499.990	-2,05%	3,40	3,325	3,42	3,35
18/01/2023	589.254	-4,20%	3,60	3,40	3,655	3,42
17/01/2023	701.636	-1,92%	3,65	3,54	3,65	3,57
16/01/2023	1.071.228	5,23%	3,60	3,555	3,7575	3,82
13/01/2023	1.071.228	5,23%	3,60	3,555	3,7575	3,82
12/01/2023	1.290.348	5,52%	3,45	3,38	3,63	3,63
11/01/2023	644.105	2,08%	3,38	3,315	3,465	3,44
10/01/2023	694.787	6,98%	3,14	3,135	3,37	3,37
09/01/2023	860.939	-4,83%	3,32	3,145	3,34	3,15
06/01/2023	976.908	-2,07%	3,38	3,175	3,40	3,31
05/01/2023	800.321	1,65%	3,31	3,252	3,41	3,38
04/01/2023	667.369	5,89%	3,15	3,13	3,345	3,325
03/01/2023	979.399	0,00%	3,17	3,09	3,20	3,14
02/01/2023	878.059	1,29%	3,04	2,995	3,14	3,14
30/12/2022	878.059	1,29%	3,04	2,995	3,14	3,14