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 > >>
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
28/12/2023	232.530	0,40%	57,01	57,01	57,70	57,36
27/12/2023	350.898	1,04%	56,97	56,43	57,40	57,13
26/12/2023	345.161	-0,07%	57,12	56,39	57,535	56,54
22/12/2023	369.116	0,59%	56,81	55,94	57,4256	56,58
21/12/2023	460.309	3,12%	55,80	55,57	57,02	56,25
20/12/2023	766.787	-4,42%	54,92	54,53	57,62	54,55
19/12/2023	947.994	5,82%	54,92	53,70	57,24	57,07
18/12/2023	480.310	0,86%	53,12	53,12	54,34	53,93
15/12/2023	1.149.801	-3,08%	54,60	53,20	55,31	53,47
14/12/2023	1.764.715	7,75%	48,85	53,50	55,74	55,17
13/12/2023	702.142	5,26%	48,85	47,77	51,665	51,20
12/12/2023	528.642	1,04%	49,27	48,19	49,71	48,64
11/12/2023	740.954	-1,43%	48,71	47,08	48,71	48,14
08/12/2023	683.124	2,67%	47,16	46,8401	49,20	48,84
07/12/2023	537.655	2,97%	46,20	46,01	47,77	47,57
06/12/2023	471.444	1,92%	46,22	45,61	47,435	46,20
05/12/2023	509.000	-2,07%	45,78	44,5676	45,99	45,33
04/12/2023	512.131	1,18%	46,00	45,18	46,89	46,29
01/12/2023	463.808	5,12%	43,02	42,835	45,85	45,75
30/11/2023	556.117	0,46%	43,50	42,67	43,69	43,52
29/11/2023	732.491	2,75%	43,14	42,71	44,75	43,32
28/11/2023	385.641	-1,29%	42,00	41,23	42,26	42,16
27/11/2023	312.897	-1,50%	42,95	42,12	43,36	42,71
24/11/2023	180.353	1,20%	42,95	42,94	43,92	43,87
23/11/2023	520.856	4,05%	43,20	42,69	44,27	44,545
22/11/2023	517.374	1,26%	43,20	42,69	44,27	43,35
21/11/2023	604.948	-1,41%	42,99	42,77	44,24	42,81
20/11/2023	903.810	2,96%	42,47	42,00	44,10	43,42
17/11/2023	725.983	5,58%	40,21	39,955	42,245	42,17
16/11/2023	320.265	-1,16%	40,06	39,64	40,06	39,94
15/11/2023	649.804	1,35%	40,02	39,52	41,60	40,41
14/11/2023	848.395	9,77%	38,89	38,89	40,08	39,87
13/11/2023	613.824	2,37%	35,22	34,77	36,395	36,32
10/11/2023	995.938	-2,74%	38,18	34,19	38,34	35,48
09/11/2023	693.624	-3,82%	38,18	36,46	38,265	36,48
08/11/2023	712.908	-2,79%	38,27	37,43	39,50	37,93
07/11/2023	863.631	0,96%	39,62	37,415	39,50	39,02
06/11/2023	936.656	-2,69%	39,62	38,36	39,95	38,65
03/11/2023	1.787.520	8,73%	36,00	36,00	39,99	39,72
02/11/2023	1.410.561	6,44%	35,06	35,00	36,61	36,53
01/11/2023	1.018.581	-2,72%	35,06	33,79	35,13	34,32
31/10/2023	1.115.088	-1,32%	36,02	35,165	36,49	35,28
30/10/2023	1.002.624	-1,81%	36,96	34,04	36,96	35,75
27/10/2023	217.830	-1,61%	37,61	36,49	37,61	36,69
26/10/2023	496.580	0,73%	39,64	36,80	38,04	37,29
25/10/2023	729.194	-8,41%	39,64	36,92	41,11	37,02
24/10/2023	437.519	1,41%	40,08	39,99	41,11	40,42
23/10/2023	545.032	1,07%	38,73	38,11	40,25	39,86
20/10/2023	865.544	-0,73%	39,69	38,75	39,965	39,44
19/10/2023	519.070	0,43%	41,34	39,405	40,51	39,85
18/10/2023	683.311	-5,19%	41,34	39,225	41,34	39,68
17/10/2023	924.121	7,36%	38,28	38,28	42,64	41,85
16/10/2023	347.622	1,22%	38,75	37,86	39,53	38,98
13/10/2023	332.608	-1,13%	38,82	37,995	38,835	38,51
12/10/2023	734.021	-4,98%	41,19	38,805	40,945	38,95
11/10/2023	532.633	0,05%	41,19	40,02	41,61	40,99
10/10/2023	542.888	4,81%	38,27	37,49	41,67	40,97