10X Genomics Inc Class A (TXG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	879.834	3,16%	55,71	54,91	58,2984	57,10
19/05/2023	584.227	0,62%	55,11	55,08	56,17	55,35
18/05/2023	642.344	4,70%	52,25	52,215	55,12	55,01
17/05/2023	374.506	0,69%	52,36	51,45	52,78	52,54
16/05/2023	398.096	-3,03%	52,89	51,22	52,89	52,18
15/05/2023	457.952	2,22%	52,82	52,18	54,06	53,81
12/05/2023	687.149	0,02%	52,59	51,4234	52,95	52,64
11/05/2023	514.999	-3,22%	53,60	51,97	53,71	52,63
10/05/2023	455.558	2,16%	54,83	54,27	56,13	54,38
09/05/2023	470.035	-2,29%	53,85	52,68	54,1977	53,23
08/05/2023	692.705	0,39%	53,84	51,52	54,53	54,48
05/05/2023	1.108.013	-1,96%	54,55	51,87	54,81	53,63
04/05/2023	2.500.339	1,30%	56,22	51,675	56,22	54,70
03/05/2023	1.027.956	4,53%	52,00	52,00	55,70	54,00
02/05/2023	434.603	-1,43%	52,31	51,36	52,40	51,66
01/05/2023	706.865	-0,04%	52,21	51,19	52,82	52,41
28/04/2023	809.728	2,08%	51,11	50,495	53,28	52,43
27/04/2023	360.844	0,61%	51,42	50,33	52,065	51,36
26/04/2023	618.843	0,18%	51,27	50,22	52,28	51,05
25/04/2023	634.254	-6,10%	53,51	50,49	54,11	50,96
24/04/2023	567.118	1,04%	53,71	52,86	54,42	54,27
21/04/2023	553.697	1,02%	53,11	52,49	54,02	53,71
20/04/2023	459.173	-3,33%	54,06	52,29	54,17	53,17
19/04/2023	514.581	0,95%	53,84	53,1977	55,43	55,00
18/04/2023	376.054	1,45%	54,28	53,64	54,61	54,48
17/04/2023	421.413	-0,61%	54,21	53,63	54,92	53,70
14/04/2023	331.924	-1,37%	54,45	53,09	55,58	54,03
13/04/2023	444.100	3,83%	53,35	53,235	55,19	54,78
12/04/2023	325.430	0,42%	53,97	52,11	54,285	52,76
11/04/2023	491.683	-0,11%	52,69	52,38	54,15	52,54
10/04/2023	503.357	1,04%	51,07	50,57	52,735	52,60
06/04/2023	416.639	1,44%	51,06	50,8396	52,745	52,06
05/04/2023	849.799	-4,98%	53,54	51,16	53,92	51,32
04/04/2023	423.803	0,62%	53,96	53,15	54,985	54,01
03/04/2023	717.131	-3,78%	55,19	52,505	55,54	53,68
31/03/2023	1.028.847	7,19%	52,47	52,34	56,22	55,79
30/03/2023	509.067	2,58%	51,19	51,10	52,37	52,05
29/03/2023	466.960	3,76%	49,85	49,135	51,03	50,74
28/03/2023	425.904	-1,73%	49,70	48,31	49,70	48,90
27/03/2023	406.731	-0,94%	50,57	49,35	51,54	49,76
24/03/2023	427.678	2,43%	48,38	47,695	50,36	50,23
23/03/2023	492.992	0,57%	49,48	48,60	51,55	49,04
22/03/2023	467.564	-2,68%	50,33	48,67	51,18	48,76
21/03/2023	642.355	4,83%	48,43	48,00	50,31	50,10
20/03/2023	496.285	-0,71%	47,70	46,85	48,65	47,79
17/03/2023	870.334	-4,35%	49,49	47,72	49,94	48,13
16/03/2023	662.596	3,58%	48,20	47,74	50,98	50,32
15/03/2023	731.028	-0,19%	47,56	47,39	49,38	48,58
14/03/2023	1.048.763	2,40%	48,99	48,10	49,705	48,67
13/03/2023	574.468	5,62%	44,62	44,62	49,34	47,53
10/03/2023	855.261	-4,38%	46,66	43,25	46,66	45,00
09/03/2023	521.569	-3,94%	48,69	46,98	50,0899	47,06
08/03/2023	335.060	1,60%	47,51	47,3104	49,54	48,99
07/03/2023	575.560	-0,43%	48,22	47,54	49,83	48,22
06/03/2023	429.732	-5,04%	51,00	48,225	51,34	48,43
03/03/2023	660.765	5,68%	48,86	48,52	51,165	51,00
02/03/2023	687.890	3,50%	45,62	45,26	48,76	48,26
01/03/2023	504.918	-1,87%	47,95	45,65	47,97	46,63
28/02/2023	713.745	-0,44%	47,50	47,07	49,39	47,52
27/02/2023	421.931	1,42%	47,45	46,77	48,21	47,73
24/02/2023	435.196	-1,98%	46,06	46,00	47,99	47,06
23/02/2023	598.368	-1,76%	49,86	47,11	50,50	48,01
22/02/2023	874.933	1,60%	47,73	46,51	49,27	48,87
21/02/2023	1.084.931	-6,80%	49,57	47,61	49,89	48,10
20/02/2023	820.111	0,35%	50,19	49,55	52,10	51,61
17/02/2023	820.111	0,35%	50,19	49,55	52,10	51,61
16/02/2023	1.831.483	11,15%	50,00	48,01	53,00	51,43
15/02/2023	936.886	3,30%	44,29	43,87	46,41	46,27
14/02/2023	690.041	0,07%	44,26	42,58	45,11	44,79
13/02/2023	745.940	3,10%	43,37	42,82	45,21	44,76
10/02/2023	674.852	-1,67%	43,16	41,99	43,95	43,415
09/02/2023	398.909	-3,75%	46,09	43,90	47,435	44,15
08/02/2023	515.995	-5,07%	48,17	45,85	49,05	45,87
07/02/2023	386.945	1,81%	47,32	46,46	48,49	48,32
06/02/2023	419.751	-0,79%	46,86	46,25	48,445	47,46
03/02/2023	610.412	-3,78%	47,39	46,915	49,53	47,84
02/02/2023	902.331	4,48%	48,92	48,92	51,90	49,72
01/02/2023	593.916	1,62%	47,25	45,24	48,18	47,59
31/01/2023	447.621	3,22%	45,14	45,125	47,035	46,83
30/01/2023	642.047	-6,74%	48,01	45,13	48,02	45,37
27/01/2023	496.068	1,29%	47,70	46,95	48,775	48,65
26/01/2023	604.614	4,41%	47,21	46,42	48,22	48,03
25/01/2023	822.211	1,03%	44,30	43,22	46,04	46,00
24/01/2023	765.393	-4,99%	47,20	45,03	48,29	45,53
23/01/2023	1.086.038	1,25%	47,19	47,03	49,46	47,92
20/01/2023	1.093.210	4,96%	45,10	44,48	47,82	47,21
19/01/2023	954.663	-1,47%	44,50	43,6379	45,315	44,98
18/01/2023	935.033	5,26%	44,15	44,15	46,41	45,65
17/01/2023	786.726	0,35%	43,15	42,35	44,825	43,37
16/01/2023	963.785	3,62%	41,36	41,135	43,43	43,22
13/01/2023	963.785	3,62%	41,36	41,135	43,43	43,22
12/01/2023	737.124	-0,55%	42,25	39,64	42,25	41,71
11/01/2023	1.056.407	1,87%	41,58	40,66	43,31	41,94
10/01/2023	1.002.220	2,85%	39,63	39,07	42,31	41,17
09/01/2023	1.608.965	5,96%	38,52	38,222	40,97	40,03
06/01/2023	872.122	0,56%	37,81	34,85	38,34	37,78
05/01/2023	765.101	3,47%	35,77	35,05	38,00	37,57
04/01/2023	452.487	2,77%	36,00	34,845	36,74	36,31
03/01/2023	872.729	-3,05%	37,49	34,78	38,075	35,33
02/01/2023	728.880	-0,55%	36,01	35,03	36,63	36,44