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 > >>
20/05/2024	0	-2,27%	25,64	24,90	25,65	25,01
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
27/02/2024	1.002.272	3,76%	44,68	44,97	48,00	47,16
26/02/2024	714.729	1,05%	44,68	44,29	45,645	45,45
23/02/2024	414.023	-1,27%	46,82	44,48	45,70	44,98
22/02/2024	921.535	-2,25%	46,82	45,49	47,145	45,56
21/02/2024	850.182	-1,79%	46,68	45,76	47,265	46,61
20/02/2024	916.487	-2,04%	47,57	46,36	48,30	47,46
19/02/2024	1.585.727	0,79%	47,11	46,905	51,105	48,45
16/02/2024	1.585.727	0,79%	47,11	46,905	51,105	48,45
15/02/2024	1.221.437	-0,02%	48,19	47,82	49,69	48,07
14/02/2024	1.213.873	2,78%	47,68	47,42	48,49	48,08
13/02/2024	920.028	-4,74%	49,62	45,41	47,25	46,78
12/02/2024	933.524	-0,87%	49,62	48,41	50,49	49,11
09/02/2024	907.041	2,21%	48,86	48,39	49,97	49,54
08/02/2024	937.618	5,26%	45,78	46,09	48,54	48,47
07/02/2024	1.218.836	0,57%	45,78	44,05	46,56	46,05
06/02/2024	1.016.774	6,41%	43,20	43,088	46,20	45,79
05/02/2024	782.306	-1,31%	42,85	42,68	43,69	43,03
02/02/2024	683.630	0,05%	42,43	42,12	44,09	43,60
01/02/2024	718.723	4,58%	41,91	41,86	43,73	43,58
31/01/2024	633.614	-3,61%	42,83	41,47	43,47	41,67
30/01/2024	625.059	-4,46%	45,08	42,70	45,3641	43,23
29/01/2024	845.601	4,70%	43,19	43,01	45,43	45,25
26/01/2024	631.788	1,93%	43,19	42,89	44,05	43,22
25/01/2024	773.838	2,02%	42,22	40,97	42,62	42,40
24/01/2024	600.908	-1,61%	43,33	41,46	43,33	41,56
23/01/2024	686.876	-2,13%	43,95	41,90	43,64	42,24
22/01/2024	1.192.011	3,25%	42,40	42,15	44,52	43,16
19/01/2024	1.234.771	-0,50%	42,40	40,92	42,53	41,80
18/01/2024	1.168.179	0,26%	42,40	41,18	42,53	42,01
17/01/2024	2.090.740	-5,86%	43,00	40,5142	43,24	41,90
16/01/2024	985.244	-5,28%	48,14	44,465	45,96	44,51
15/01/2024	877.975	-1,74%	48,14	46,50	48,70	46,99
12/01/2024	877.975	-1,74%	48,14	46,50	48,70	46,99
11/01/2024	1.708.968	-2,90%	49,00	45,95	49,03	47,82
10/01/2024	1.309.984	-2,98%	50,66	48,74	50,84	49,25
09/01/2024	1.821.021	-4,96%	52,39	49,89	52,885	50,76
08/01/2024	1.543.165	3,43%	51,54	50,01	54,72	53,41
05/01/2024	717.727	1,06%	50,54	50,32	51,95	51,64
04/01/2024	1.419.286	0,31%	50,41	50,41	51,935	51,10
03/01/2024	1.015.393	-6,19%	53,32	50,87	53,44	50,94
02/01/2024	680.754	-2,97%	57,01	53,90	55,96	54,30
29/12/2023	339.837	-2,76%	57,01	55,56	57,775	55,96