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 > >>
09/10/2023	353.845	1,09%	38,27	37,49	39,12	39,09
06/10/2023	529.393	-0,31%	39,74	37,76	38,9225	38,67
05/10/2023	580.742	-2,44%	39,74	38,07	39,74	38,79
04/10/2023	728.093	-0,05%	40,12	38,76	40,13	39,76
03/10/2023	606.630	-1,75%	40,00	39,45	40,72	39,78
02/10/2023	569.969	-1,84%	41,07	40,11	41,12	40,49
29/09/2023	886.261	0,00%	41,28	40,755	41,90	41,25
28/09/2023	362.576	-0,10%	41,03	40,33	42,02	41,25
27/09/2023	529.618	1,05%	41,36	40,49	41,655	41,29
26/09/2023	596.084	-0,85%	41,08	40,18	41,645	40,86
25/09/2023	775.221	-0,34%	41,00	40,81	41,9285	41,21
22/09/2023	838.973	-1,34%	44,44	41,245	42,50	41,35
21/09/2023	910.446	-7,77%	47,13	41,84	44,44	41,91
20/09/2023	372.870	-2,30%	47,13	45,43	47,14	45,44
19/09/2023	835.572	0,69%	45,51	45,3475	47,14	46,51
18/09/2023	978.792	-7,12%	49,46	46,13	49,27	46,19
15/09/2023	1.118.030	0,49%	49,46	48,56	49,90	49,73
14/09/2023	580.371	1,44%	49,00	48,66	49,95	49,49
13/09/2023	632.015	-1,69%	49,00	48,77	51,35	48,79
12/09/2023	485.025	3,40%	47,24	47,325	49,76	49,63
11/09/2023	390.829	1,35%	49,83	47,485	48,51	48,00
08/09/2023	777.993	-5,62%	49,83	47,26	49,98	47,36
07/09/2023	619.772	-3,58%	51,51	49,97	51,595	50,30
06/09/2023	571.287	-0,59%	53,48	51,49	52,73	52,17
05/09/2023	826.673	-2,91%	53,48	52,30	54,295	52,48
04/09/2023	923.248	4,24%	52,72	52,71	54,87	54,05
01/09/2023	923.248	4,24%	52,72	52,71	54,87	54,05
31/08/2023	670.328	0,58%	51,70	51,19	52,55	51,85
30/08/2023	704.963	4,39%	49,33	48,865	51,61	51,55
29/08/2023	394.038	4,53%	47,23	46,79	49,8448	49,38
28/08/2023	246.261	-1,36%	48,29	46,82	48,29	47,24
25/08/2023	697.999	0,44%	47,60	47,075	48,25	47,89
24/08/2023	947.565	0,23%	47,96	47,58	49,04	47,84
23/08/2023	340.568	3,13%	46,50	46,455	48,17	47,73
22/08/2023	593.749	-0,09%	46,49	45,225	46,57	46,28
21/08/2023	643.094	1,40%	45,75	45,31	46,555	46,32
18/08/2023	733.772	-1,15%	47,61	44,89	46,44	45,68
17/08/2023	516.604	-3,49%	47,61	46,18	47,76	46,21
16/08/2023	551.245	-1,74%	48,50	47,42	48,50	47,88
15/08/2023	686.505	-2,77%	49,67	48,56	49,775	48,73
14/08/2023	351.989	-0,91%	49,94	49,45	50,46	50,12
11/08/2023	333.337	-2,56%	51,00	50,495	51,805	50,58
10/08/2023	549.387	-0,84%	52,50	51,495	53,11	51,91
09/08/2023	414.175	-3,10%	54,21	52,21	54,81	52,52
08/08/2023	883.960	-2,69%	54,31	52,8554	54,52	54,20
07/08/2023	1.149.637	-0,61%	56,24	54,81	56,99	55,70
04/08/2023	2.612.832	-4,19%	56,24	54,85	57,655	56,04
03/08/2023	826.936	-0,36%	58,06	57,48	60,015	58,49
02/08/2023	1.351.373	-5,70%	62,15	58,17	61,01	58,70
01/08/2023	495.823	-1,16%	62,15	61,08	62,755	62,25
31/07/2023	819.179	0,11%	61,83	62,395	63,57	62,98
28/07/2023	688.539	3,62%	61,83	61,35	63,52	62,91
27/07/2023	485.053	-0,05%	60,41	60,24	61,77	60,71
26/07/2023	454.153	-0,20%	60,41	59,27	60,90	60,74
25/07/2023	487.366	1,67%	59,39	59,39	61,92	60,86
24/07/2023	712.801	-0,17%	60,08	59,67	61,19	59,86
21/07/2023	386.907	2,50%	59,14	58,21	60,175	59,96
20/07/2023	707.296	-2,71%	58,69	58,31	60,605	58,50
19/07/2023	626.255	2,95%	58,69	58,50	60,17	60,13
18/07/2023	450.746	-1,00%	59,28	57,27	59,54	58,41
17/07/2023	438.794	1,55%	57,81	57,1725	59,11	59,00
14/07/2023	743.426	0,83%	57,68	56,99	58,75	58,10
13/07/2023	831.470	-3,23%	58,75	56,69	58,75	57,62
12/07/2023	670.009	1,66%	59,99	58,90	59,99	59,54
11/07/2023	713.474	0,91%	58,10	57,145	58,8158	58,57
10/07/2023	838.425	7,68%	54,02	54,02	58,86	58,04
07/07/2023	424.422	1,76%	52,94	52,94	54,56	53,90
06/07/2023	408.703	-1,73%	56,57	52,04	53,54	52,97
05/07/2023	526.251	-5,01%	56,57	53,81	56,57	53,90
04/07/2023	245.980	1,58%	56,19	56,00	57,06	56,72
03/07/2023	245.960	1,58%	56,19	56,00	57,06	56,72
30/06/2023	630.786	-1,52%	57,50	55,51	58,235	55,84
29/06/2023	586.946	-0,98%	57,00	56,215	58,00	56,70
28/06/2023	729.397	4,87%	54,59	54,10	57,61	57,26
27/06/2023	549.995	-0,44%	55,00	53,665	55,07	54,60
26/06/2023	592.228	0,40%	54,16	53,66	55,26	54,84
23/06/2023	912.944	-0,22%	54,06	52,43	54,89	54,62
22/06/2023	489.483	-1,76%	55,29	54,15	55,29	54,74
21/06/2023	592.482	-3,78%	57,66	55,68	57,77	55,72
20/06/2023	784.370	-0,34%	57,42	56,77	58,31	57,91
19/06/2023	712.902	-1,04%	57,21	57,92	59,45	58,11
16/06/2023	712.902	-1,04%	57,21	57,92	59,45	58,11
15/06/2023	644.025	1,91%	57,21	57,015	58,90	58,72
14/06/2023	985.118	-0,50%	58,65	56,985	59,31	57,62
13/06/2023	749.301	3,38%	55,95	55,95	58,04	57,74
12/06/2023	497.219	3,52%	54,82	53,7443	56,48	55,85
09/06/2023	308.891	-0,68%	54,82	53,885	55,16	53,95
08/06/2023	487.725	0,56%	53,69	53,17	55,185	54,32
07/06/2023	1.122.154	-2,12%	55,18	52,80	55,39	54,02
06/06/2023	1.558.756	0,38%	55,03	54,58	56,40	55,19
05/06/2023	351.650	0,70%	54,15	54,06	55,3799	54,98
02/06/2023	701.748	2,63%	54,14	53,58	55,36	54,60
01/06/2023	492.824	1,41%	52,25	52,06	53,85	53,20
31/05/2023	587.034	2,27%	54,06	53,30	55,135	52,46
30/05/2023	587.034	2,27%	54,06	53,30	55,135	54,08
29/05/2023	510.430	2,89%	51,32	51,32	53,36	52,72
26/05/2023	510.430	2,89%	51,32	51,32	53,36	52,72
25/05/2023	908.251	-2,86%	53,71	51,14	53,81	51,24
24/05/2023	633.787	-1,07%	52,30	50,86	53,12	52,75
23/05/2023	931.022	-6,62%	55,93	52,59	57,10	53,32