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 >
30/12/2022	728.880	-0,55%	36,01	35,03	36,63	36,44
29/12/2022	1.142.803	15,66%	32,42	32,02	36,82	36,64
28/12/2022	666.365	-0,66%	31,59	31,28	32,55	31,68
27/12/2022	634.592	-6,86%	33,90	31,87	33,90	31,89
23/12/2022	122.906	-3,71%	36,62	34,87	36,62	35,146
22/12/2022	329.635	-1,19%	36,34	34,89	36,55	36,50
21/12/2022	578.462	3,50%	35,82	35,69	37,585	36,94
20/12/2022	566.375	1,54%	34,57	34,4229	35,97	35,69
19/12/2022	519.411	-1,26%	35,82	34,51	36,68	35,15
16/12/2022	1.083.725	-0,50%	35,08	34,40	36,23	35,60
15/12/2022	955.339	2,35%	34,06	34,06	37,815	35,78
14/12/2022	792.550	-0,71%	35,86	34,24	36,58	34,96
13/12/2022	898.450	0,31%	37,57	33,885	38,86	35,21
12/12/2022	541.600	0,49%	34,92	34,6568	35,87	35,10
09/12/2022	1.396.022	-3,97%	37,19	34,69	38,305	35,29
08/12/2022	1.021.746	7,27%	34,90	33,83	37,415	36,75
07/12/2022	556.320	-2,20%	34,80	34,165	35,83	34,26
06/12/2022	1.774.853	-4,19%	36,70	34,59	36,70	35,03
05/12/2022	1.692.752	-6,16%	38,38	35,98	38,91	36,57
02/12/2022	2.154.112	-1,52%	38,38	37,57	39,37	38,97
01/12/2022	1.905.902	3,21%	35,50	38,435	40,35	39,57
30/11/2022	2.803.615	10,49%	35,50	35,00	38,73	38,66
29/11/2022	2.016.158	0,78%	35,50	34,19	35,21	34,99
28/11/2022	1.179.349	-3,04%	35,50	34,55	36,38	34,75
25/11/2022	659.597	3,64%	35,38	34,88	36,124	35,84
24/11/2022	1.614.275	3,64%	35,38	35,38	37,21	36,44
23/11/2022	1.614.275	3,64%	35,38	35,38	37,21	36,44
22/11/2022	2.089.525	-0,40%	34,77	33,08	35,18	35,16
21/11/2022	1.728.066	-0,03%	38,13	34,26	35,74	35,30
18/11/2022	2.277.218	-5,97%	38,13	35,16	38,67	35,31
17/11/2022	2.007.199	-5,51%	38,13	36,525	38,375	37,55
16/11/2022	1.574.191	-2,46%	40,04	38,895	40,53	39,74
15/11/2022	2.460.943	3,96%	37,69	39,745	41,82	40,4825
14/11/2022	869.642	-4,79%	37,69	38,80	41,72	38,94
11/11/2022	1.388.744	9,26%	37,69	37,57	41,96	41,30
10/11/2022	1.701.104	24,37%	31,79	33,47	37,8399	37,82
09/11/2022	690.461	-7,79%	31,79	30,195	31,805	30,43
08/11/2022	1.324.584	5,03%	31,79	30,75	32,96	32,38
07/11/2022	884.331	-3,07%	31,79	30,23	32,20	30,93
04/11/2022	950.428	-0,13%	29,17	30,5101	32,97	31,86
03/11/2022	1.954.118	18,59%	29,17	27,39	32,65	31,90
02/11/2022	1.048.516	-5,21%	28,22	26,76	28,98	26,92
01/11/2022	1.407.346	3,83%	28,22	27,63	29,30	28,22
31/10/2022	660.090	-0,73%	26,42	26,59	27,83	27,18
28/10/2022	702.103	2,24%	26,42	25,71	27,39	27,37
27/10/2022	580.903	-3,74%	27,58	26,62	28,195	26,77
26/10/2022	587.454	4,94%	25,90	26,01	28,77	27,81
25/10/2022	1.350.678	8,61%	25,90	24,29	26,64	26,50
24/10/2022	1.021.325	-4,98%	25,90	23,81	25,00	24,40
21/10/2022	462.210	-0,23%	25,90	24,40	25,79	25,68
20/10/2022	483.159	0,55%	25,55	25,10	27,06	25,72
19/10/2022	825.354	-5,26%	26,66	24,42	25,95	25,58
18/10/2022	738.371	1,14%	26,66	26,385	28,80	26,71
17/10/2022	754.546	4,81%	26,66	26,36	27,7699	26,81
14/10/2022	538.906	-3,43%	28,01	25,42	28,39	26,48
13/10/2022	744.838	1,93%	26,70	24,825	27,97	27,42
12/10/2022	409.555	2,28%	26,70	26,00	27,64	27,33
11/10/2022	671.634	-1,69%	27,63	25,5842	27,80	26,72
10/10/2022	483.605	-5,81%	28,44	26,53	28,715	26,91
07/10/2022	456.863	-8,87%	30,30	28,40	30,28	28,57
06/10/2022	353.205	-2,24%	32,12	30,558	32,55	31,37
05/10/2022	643.590	-0,09%	31,27	30,11	32,10	32,09
04/10/2022	858.632	13,38%	29,19	29,19	32,41	32,12
03/10/2022	537.226	-0,53%	27,70	27,51	29,115	28,33
30/09/2022	922.981	-4,85%	29,68	28,44	30,95	28,48
29/09/2022	637.563	-5,40%	29,68	29,645	31,36	29,95
28/09/2022	743.399	8,02%	29,68	29,7163	32,21	31,66
27/09/2022	523.521	1,95%	28,90	28,64	30,24	29,31
26/09/2022	655.813	-0,55%	28,90	28,58	30,395	28,75
23/09/2022	743.608	-0,72%	29,07	28,21	29,6417	28,91
22/09/2022	684.473	-3,67%	29,71	28,50	30,05	29,12
21/09/2022	806.656	-5,47%	31,95	30,23	32,79	30,23
20/09/2022	958.904	1,65%	30,23	30,94	32,47	31,98
19/09/2022	1.562.581	2,54%	30,23	29,17	31,56	31,46
16/09/2022	696.628	-8,39%	32,57	30,18	32,95	30,68
15/09/2022	802.442	-0,54%	33,37	32,815	35,31	33,49
14/09/2022	555.705	2,15%	32,88	31,80	33,71	33,67
13/09/2022	600.835	-10,58%	34,59	32,74	34,89	32,96
12/09/2022	349.856	2,67%	34,63	35,61	36,90	36,86
09/09/2022	473.449	4,20%	34,63	34,17	35,99	35,95
08/09/2022	716.881	4,97%	31,68	31,39	34,23	34,00
07/09/2022	539.846	5,80%	31,13	30,82	32,79	33,00
06/09/2022	592.901	-4,65%	30,84	30,16	31,69	31,19
05/09/2022	836.545	-4,65%	32,83	30,51	32,81	30,76
02/09/2022	836.545	-4,65%	32,83	30,51	32,81	30,76
01/09/2022	683.432	-2,21%	32,51	31,01	32,51	32,26
31/08/2022	543.037	0,24%	33,61	32,59	34,04	32,99
30/08/2022	529.989	-2,69%	34,29	32,56	34,47	32,91
29/08/2022	381.617	0,44%	34,26	33,77	35,68	34,41
26/08/2022	513.469	-10,24%	38,45	34,74	38,87	34,72
25/08/2022	454.183	1,71%	38,66	37,84	39,01	38,68
24/08/2022	480.652	7,37%	35,67	35,67	38,78	38,04
23/08/2022	550.861	1,20%	35,09	34,30	36,17	35,43
22/08/2022	669.181	-3,66%	35,43	34,58	36,30	35,01
19/08/2022	511.189	-7,72%	40,61	36,26	39,11	36,33
18/08/2022	1.150.961	-8,21%	40,61	38,52	41,10	39,37
17/08/2022	1.314.431	-7,51%	45,65	42,51	46,58	42,89
16/08/2022	569.074	-2,41%	47,41	45,21	47,32	46,435
15/08/2022	592.820	-1,37%	48,00	46,06	49,10	47,58
12/08/2022	517.649	-0,17%	48,51	47,02	49,03	48,24