10X Genomics Inc Class A (TXG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.326.740	-0,80%	19,68	19,26	20,14	19,84
16/07/2024	1.801.573	15,47%	17,41	17,30	20,02	20,00
15/07/2024	1.413.581	-0,97%	16,33	16,93	17,66	17,32
12/07/2024	2.280.581	2,94%	16,33	17,06	17,80	17,49
11/07/2024	3.164.211	8,15%	16,33	15,97	17,23	16,99
10/07/2024	5.758.339	-13,64%	16,70	15,28	16,93	15,76
09/07/2024	867.101	-1,08%	18,42	17,73	18,4544	18,25
08/07/2024	853.142	-1,44%	18,74	18,31	18,74	18,45
05/07/2024	893.069	-0,16%	19,09	18,45	19,03	18,72
04/07/2024	1.015.493	-0,64%	19,09	18,545	19,10	18,75
03/07/2024	1.015.288	-0,58%	18,93	18,545	19,10	18,76
02/07/2024	1.297.099	1,51%	18,93	18,53	19,3175	18,87
01/07/2024	1.069.092	-4,42%	19,53	18,41	19,718	18,59
28/06/2024	2.163.764	-2,27%	20,00	19,26	20,36	19,40
27/06/2024	1.222.110	1,80%	19,10	18,39	19,91	19,85
26/06/2024	946.641	-0,41%	19,55	19,36	19,865	19,51
25/06/2024	1.140.023	-1,46%	19,54	19,27	19,86	19,59
24/06/2024	1.005.751	1,22%	19,54	19,52	20,135	19,88
21/06/2024	976.317	-1,63%	20,03	19,57	20,14	19,635
20/06/2024	580.672	0,96%	19,50	19,22	20,01	19,96
19/06/2024	521.532	-0,90%	19,91	19,4001	20,36	19,80
18/06/2024	371.471	-1,08%	19,91	19,4001	20,36	19,765
17/06/2024	693.553	-1,33%	20,12	19,365	20,59	19,98
14/06/2024	748.041	2,69%	21,91	19,34	20,29	20,25
13/06/2024	1.014.402	-7,64%	21,91	19,68	21,37	19,72
12/06/2024	743.529	-1,07%	21,91	21,38	22,7408	21,35
11/06/2024	447.057	-2,71%	21,91	21,26	21,91	21,58
10/06/2024	736.484	1,42%	21,63	21,41	22,275	22,18
07/06/2024	724.091	-2,93%	22,00	21,55	22,35	21,87
06/06/2024	489.054	1,53%	21,62	22,00	22,72	22,53
05/06/2024	856.334	3,16%	21,62	21,22	22,34	22,19
04/06/2024	1.024.337	-3,06%	22,06	21,15	22,06	21,51
03/06/2024	959.477	-1,03%	22,99	21,98	22,99	22,19
31/05/2024	1.000.092	0,05%	22,53	22,05	22,86	22,42
30/05/2024	720.941	1,36%	22,97	22,01	22,45	22,41
29/05/2024	795.742	-2,60%	22,97	21,74	22,38	22,11
28/05/2024	1.003.122	1,37%	22,97	22,24	22,90	22,90
27/05/2024	0	-1,57%	22,97	22,52	23,045	22,59
24/05/2024	902.005	-1,57%	22,97	22,52	23,045	22,59
23/05/2024	1.029.404	-4,65%	23,92	22,80	23,93	22,95
22/05/2024	1.042.883	0,50%	25,20	23,75	24,75	24,07
21/05/2024	738.737	-3,54%	25,20	23,90	24,85	23,95
20/05/2024	883.152	-0,72%	25,20	24,52	25,55	24,83
17/05/2024	1.070.675	-2,27%	25,64	24,90	25,65	25,01
16/05/2024	949.481	-3,03%	27,29	25,46	26,18	25,59
15/05/2024	843.039	-0,64%	27,29	25,535	27,29	26,39
14/05/2024	1.027.822	-1,52%	27,57	26,408	28,25	26,56
13/05/2024	1.203.763	3,77%	26,23	26,22	27,98	26,97
10/05/2024	739.524	-1,52%	26,59	25,8692	27,40	25,99
09/05/2024	1.701.828	4,06%	25,44	25,03	26,875	26,39
08/05/2024	1.118.455	-2,98%	25,68	25,215	25,865	25,36
07/05/2024	1.149.889	-4,07%	27,26	25,74	27,485	26,14
06/05/2024	967.019	-0,84%	27,66	27,17	28,25	27,25
03/05/2024	1.614.235	4,53%	27,33	26,98	27,9219	27,48
02/05/2024	996.053	-2,34%	27,52	25,24	27,58	26,29
01/05/2024	4.225.652	-8,13%	26,50	24,60	27,49	26,90
30/04/2024	1.538.895	3,10%	27,84	27,39	29,37	29,28
29/04/2024	1.009.849	2,94%	27,84	27,83	29,01	28,40
26/04/2024	994.800	2,57%	27,84	26,62	27,9394	27,59
25/04/2024	658.609	-2,25%	27,84	26,30	27,14	26,90
24/04/2024	1.049.466	-0,22%	27,84	26,93	27,96	27,52
23/04/2024	1.201.602	-0,79%	27,86	27,485	29,00	27,58
22/04/2024	1.075.175	-0,50%	28,03	27,40	28,34	27,80
19/04/2024	1.365.105	-3,49%	29,05	27,59	29,45	27,94
18/04/2024	1.878.497	-0,72%	32,00	26,75	29,25	28,95
17/04/2024	1.737.766	-5,33%	32,00	29,12	31,1399	29,16
16/04/2024	1.444.473	-6,27%	32,00	30,30	32,115	30,80
15/04/2024	865.100	-4,89%	34,67	32,68	34,67	32,86
12/04/2024	647.084	-4,95%	36,01	34,49	36,15	34,55
11/04/2024	971.873	2,95%	35,72	34,93	36,45	36,35
10/04/2024	825.208	-5,51%	35,33	35,15	36,105	35,31
09/04/2024	392.735	2,38%	36,80	36,70	37,725	37,37
08/04/2024	557.365	0,69%	36,52	36,27	36,96	36,50
05/04/2024	977.471	1,43%	35,37	35,28	36,51	36,25
04/04/2024	750.271	-1,68%	36,93	35,61	37,29	35,74
03/04/2024	1.138.076	0,67%	35,71	35,54	36,37	36,35
02/04/2024	985.057	-2,54%	36,21	35,625	36,21	36,11
01/04/2024	699.261	-1,28%	36,88	36,33	37,86	37,05
28/03/2024	1.049.082	1,74%	36,88	36,97	38,49	37,53
27/03/2024	704.054	1,77%	36,88	36,00	36,90	36,89
26/03/2024	897.045	-0,17%	36,92	36,06	36,78	36,25
25/03/2024	793.224	0,06%	36,20	35,385	36,53	36,31
22/03/2024	756.609	-4,50%	38,09	36,17	38,02	36,29
21/03/2024	1.103.293	1,12%	38,27	37,985	39,30	38,00
20/03/2024	689.004	0,40%	37,39	36,31	37,88	37,58
19/03/2024	941.102	3,74%	35,63	35,515	37,52	37,43
18/03/2024	699.086	-0,69%	36,50	35,86	36,79	36,08
15/03/2024	721.364	-2,39%	36,98	36,30	37,22	36,33
14/03/2024	1.031.326	-3,38%	38,84	36,59	38,60	37,22
13/03/2024	825.991	-1,66%	38,84	38,24	39,69	38,52
12/03/2024	851.119	-2,90%	40,20	38,74	40,30	39,17
11/03/2024	1.392.674	1,33%	39,79	39,58	40,84	40,34
08/03/2024	1.477.181	-2,83%	41,62	39,52	42,845	39,81
07/03/2024	986.167	-0,82%	44,03	40,83	42,33	40,97
06/03/2024	947.882	-4,95%	44,03	41,27	44,21	41,31
05/03/2024	892.821	-2,97%	44,03	43,15	44,43	43,46
04/03/2024	792.313	-1,69%	45,60	43,46	45,60	44,79
01/03/2024	604.604	-2,32%	46,66	45,23	46,81	45,56
29/02/2024	700.639	-0,11%	47,56	46,59	48,42	46,64
28/02/2024	503.710	-1,00%	47,13	46,53	47,8992	46,69