Twist BioScience Corporation (TWST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	385.729	0,00%	57,17	55,74	59,54	56,22
17/07/2024	385.729	-4,16%	57,17	55,74	59,54	56,22
16/07/2024	557.452	4,47%	56,92	56,61	59,37	58,66
15/07/2024	411.998	5,07%	54,12	53,78	56,38	56,15
12/07/2024	248.222	1,83%	52,57	51,74	54,24	53,44
11/07/2024	345.246	2,92%	53,17	51,92	54,09	52,48
10/07/2024	337.923	0,97%	51,12	49,84	52,38	50,99
09/07/2024	253.818	3,17%	49,13	48,55	50,89	50,50
08/07/2024	229.379	0,99%	49,41	48,69	50,35	48,95
05/07/2024	176.228	0,98%	47,50	46,96	48,61	48,47
04/07/2024	181.319	0,00%	47,42	47,42	49,87	48,00
03/07/2024	181.319	1,44%	47,42	47,42	49,87	48,00
02/07/2024	377.775	-3,29%	48,82	46,04	48,82	47,32
01/07/2024	454.036	-0,71%	48,29	48,29	51,18	48,93
28/06/2024	1.543.591	3,79%	48,29	47,31	49,60	49,28
27/06/2024	297.601	2,17%	46,49	45,86	48,29	47,48
26/06/2024	303.912	-2,84%	47,51	46,23	47,95	46,47
25/06/2024	253.793	-2,90%	49,12	47,67	49,70	47,83
24/06/2024	296.000	-3,36%	50,97	49,12	52,41	49,26
21/06/2024	1.781.961	4,58%	48,96	48,22	50,98	50,97
20/06/2024	401.027	-3,60%	50,00	48,55	50,80	48,74
19/06/2024	288.924	0,00%	48,89	48,12	51,22	50,56
18/06/2024	288.924	1,45%	48,89	48,12	51,22	50,56
17/06/2024	785.172	-1,69%	49,52	48,11	51,07	49,00
14/06/2024	554.614	-4,21%	50,88	49,21	51,51	49,84
13/06/2024	582.919	-0,78%	52,98	51,915	54,64	52,03
12/06/2024	1.158.308	1,65%	53,10	49,14	55,19	52,44
11/06/2024	689.232	3,16%	49,45	48,58	52,29	51,59
10/06/2024	527.690	-0,89%	49,45	48,17	50,54	50,01
07/06/2024	619.020	-4,79%	51,84	50,25	51,88	50,46
06/06/2024	852.088	0,32%	47,87	50,11	53,80	53,00
05/06/2024	1.632.630	12,45%	47,87	47,75	54,1333	52,83
04/06/2024	887.597	6,75%	42,63	44,00	47,11	46,98
03/06/2024	1.137.619	5,04%	42,63	42,62	46,42	44,01
31/05/2024	736.360	2,62%	41,14	39,60	42,5399	41,90
30/05/2024	358.693	0,34%	41,14	40,04	41,34	40,83
29/05/2024	606.469	-4,12%	41,12	40,06	41,295	40,69
28/05/2024	593.656	0,50%	42,56	41,21	43,40	42,44
27/05/2024	270.935	0,00%	41,90	41,39	42,82	42,23
24/05/2024	270.935	-2,00%	41,90	41,39	42,82	42,23
23/05/2024	614.542	-4,02%	43,06	41,25	43,11	41,36
22/05/2024	504.769	-2,16%	43,84	42,9396	44,84	43,09
21/05/2024	420.613	-1,85%	44,51	43,77	45,08	44,04
20/05/2024	485.358	-4,55%	46,79	44,545	47,31	44,87
17/05/2024	318.795	1,10%	46,72	45,415	47,21	47,01
16/05/2024	436.231	-3,85%	48,35	46,44	48,2686	46,50
15/05/2024	746.608	0,48%	49,76	47,895	50,50	48,36
14/05/2024	873.219	1,48%	42,71	47,65	49,67	48,13
13/05/2024	1.230.631	11,94%	42,71	42,71	47,45	47,43
10/05/2024	707.843	-1,92%	43,20	41,51	43,86	42,37
09/05/2024	494.243	4,35%	41,64	40,79	43,345	43,20
08/05/2024	970.767	-4,01%	41,84	41,05	42,93	41,40
07/05/2024	1.306.316	-3,45%	41,48	43,01	44,90	43,13
06/05/2024	1.552.382	8,40%	41,48	41,41	44,90	44,67
03/05/2024	3.097.185	28,74%	38,28	35,18	41,77	41,21
02/05/2024	664.525	0,16%	29,78	30,75	32,17	32,01
01/05/2024	956.351	2,34%	29,78	30,32	33,50	31,96
30/04/2024	529.981	-2,50%	29,78	31,105	32,28	31,23
29/04/2024	473.726	1,55%	29,78	31,605	32,94	32,03
26/04/2024	474.116	1,48%	29,78	30,77	31,71	31,54
25/04/2024	918.380	1,07%	29,78	29,78	31,29	31,08
24/04/2024	793.731	-2,38%	31,84	30,28	31,90	30,75
23/04/2024	644.332	6,96%	28,38	29,61	32,09	31,50
22/04/2024	663.574	5,37%	28,38	27,96	29,49	29,45
19/04/2024	778.726	-1,45%	28,39	27,41	29,20	27,95
18/04/2024	430.588	-0,74%	28,74	28,03	29,035	28,36
17/04/2024	423.155	-0,14%	28,74	28,18	29,24	28,57
16/04/2024	467.359	-2,16%	28,74	27,86	28,77	28,61
15/04/2024	609.569	-4,69%	31,07	29,02	31,07	29,24
12/04/2024	855.508	-6,12%	32,08	30,30	32,3659	30,68
11/04/2024	340.734	2,57%	33,08	31,81	33,04	32,68
10/04/2024	482.683	-5,54%	33,08	31,00	32,52	31,86
09/04/2024	395.865	2,31%	33,08	32,87	33,83	33,73
08/04/2024	386.487	1,10%	31,40	32,36	33,06	32,97
05/04/2024	335.028	2,03%	31,40	31,21	33,09	32,63
04/04/2024	510.913	-4,08%	33,94	31,91	34,24	31,98
03/04/2024	549.178	1,28%	32,69	32,52	34,39	33,34
02/04/2024	551.997	-4,33%	34,21	32,49	33,50	32,92
01/04/2024	663.158	0,29%	34,21	33,19	34,50	34,41
28/03/2024	900.631	-0,49%	34,54	34,00	35,09	34,31
27/03/2024	274.084	2,16%	34,37	33,67	34,56	34,48
26/03/2024	332.208	-1,40%	34,96	33,16	35,27	33,75
25/03/2024	399.158	-1,07%	34,23	33,90	34,6725	34,23
22/03/2024	454.731	-3,97%	35,67	34,1701	36,11	34,60
21/03/2024	456.856	1,75%	36,08	35,50	36,92	36,03
20/03/2024	336.545	4,73%	33,46	33,26	35,76	35,41
19/03/2024	197.146	1,36%	33,01	33,00	34,31	34,29
18/03/2024	299.554	0,57%	33,77	32,87	34,52	33,83
15/03/2024	768.765	-2,66%	34,41	33,42	35,15	33,64
14/03/2024	341.227	-2,76%	34,43	33,84	35,0599	34,56
13/03/2024	546.161	2,13%	34,43	34,32	36,245	35,54
12/03/2024	528.494	-5,59%	36,82	34,40	37,28	34,80
11/03/2024	369.531	-1,89%	39,08	36,52	37,84	36,86
08/03/2024	399.310	-1,11%	39,08	36,6001	41,40	37,57
07/03/2024	320.742	-0,24%	37,67	37,34	38,975	37,99
06/03/2024	430.142	3,51%	37,67	37,095	39,25	38,08
05/03/2024	616.040	-3,79%	39,04	36,31	38,04	36,79
04/03/2024	740.137	-1,67%	39,04	36,3963	39,09	38,24
01/03/2024	537.031	-1,02%	41,96	38,25	40,70	38,89
29/02/2024	673.866	-2,39%	41,96	39,18	42,08	39,29