Twist BioScience Corporation (TWST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	307.960	-1,81%	40,41	39,65	41,58	40,25
27/02/2024	698.166	0,99%	41,24	40,75	41,8609	40,99
26/02/2024	612.641	6,26%	37,78	37,78	40,68	40,59
23/02/2024	366.874	-1,09%	38,00	37,68	38,675	38,20
22/02/2024	514.381	0,68%	38,87	37,98	39,10	38,62
21/02/2024	451.430	-2,91%	38,51	37,20	38,745	38,36
20/02/2024	455.647	-3,38%	40,38	38,55	40,43	39,51
19/02/2024	335.306	0,00%	40,38	39,68	42,36	40,89
16/02/2024	335.306	2,61%	40,38	39,68	42,36	40,89
15/02/2024	1.051.807	4,14%	40,76	39,74	43,13	41,50
14/02/2024	645.634	7,67%	37,99	36,75	40,36	39,85
13/02/2024	1.328.608	-8,87%	37,08	35,29	38,22	37,01
12/02/2024	1.253.908	6,34%	37,95	37,52	40,8299	40,61
09/02/2024	726.108	4,60%	36,74	36,32	38,40	38,19
08/02/2024	571.546	4,40%	34,99	34,635	37,05	36,51
07/02/2024	641.794	-5,41%	36,57	34,87	36,96	34,97
06/02/2024	885.208	1,54%	36,29	35,895	37,3999	36,97
05/02/2024	685.578	-0,49%	35,50	34,05	36,48	36,41
02/02/2024	1.493.022	10,01%	38,00	34,33	38,00	36,59
01/02/2024	1.007.004	2,65%	32,59	32,265	34,14	33,26
31/01/2024	988.743	-2,41%	32,70	32,26	34,33	32,40
30/01/2024	549.021	-4,52%	34,39	32,82	34,39	33,20
29/01/2024	418.609	7,71%	32,40	32,20	34,77	34,77
26/01/2024	361.905	-0,43%	32,68	31,97	33,62	32,28
25/01/2024	435.560	-0,77%	33,57	32,27	34,12	32,42
24/01/2024	463.452	-5,03%	36,05	32,65	36,05	32,67
23/01/2024	645.471	-1,04%	35,71	32,87	35,93	34,40
22/01/2024	512.167	3,45%	35,22	33,72	36,23	34,76
19/01/2024	631.218	-0,74%	34,19	32,69	34,19	33,60
18/01/2024	597.021	-2,84%	35,35	33,175	35,35	33,85
17/01/2024	825.252	-1,22%	37,68	34,17	37,99	34,84
16/01/2024	679.408	-2,35%	35,31	33,81	35,48	35,27
15/01/2024	658.770	0,78%	36,03	35,9206	37,73	36,12
12/01/2024	658.770	0,78%	36,03	35,9206	37,73	36,12
11/01/2024	670.838	-2,02%	35,95	34,18	36,25	35,84
10/01/2024	712.829	-1,53%	37,08	35,28	37,41	36,58
09/01/2024	658.648	6,20%	32,85	32,796	37,52	37,15
08/01/2024	691.911	2,94%	32,85	32,796	35,07	34,98
05/01/2024	513.532	1,25%	32,85	32,21	34,1309	33,98
04/01/2024	639.504	3,17%	32,49	32,33	33,89	33,56
03/01/2024	907.767	-6,09%	33,41	32,09	33,41	32,53
02/01/2024	1.089.738	-6,02%	35,82	33,74	37,15	34,64
29/12/2023	682.256	-3,46%	38,06	36,32	38,31	36,86
28/12/2023	502.507	-0,16%	38,32	37,55	38,75	38,18
27/12/2023	332.430	-0,96%	37,52	37,81	39,74	38,24
26/12/2023	466.173	5,03%	37,52	37,035	39,16	38,61
22/12/2023	502.312	1,63%	36,96	35,9001	37,37	36,76
21/12/2023	626.002	3,14%	36,48	35,34	36,80	36,17
20/12/2023	1.441.295	-8,51%	38,44	35,00	39,57	35,07
19/12/2023	1.285.720	10,91%	34,82	35,13	38,68	38,33
18/12/2023	1.057.144	1,85%	34,82	34,25	35,7286	35,25
15/12/2023	3.061.731	-1,45%	32,11	33,54	35,38	34,61
14/12/2023	2.540.140	12,53%	32,11	32,11	35,63	35,12
13/12/2023	913.601	10,48%	28,23	27,43	31,26	31,21
12/12/2023	785.888	1,25%	27,95	27,1897	28,96	28,25
11/12/2023	1.138.210	3,41%	27,00	26,62	28,147	27,90
08/12/2023	918.702	2,16%	25,21	24,82	27,17	26,98
07/12/2023	865.112	1,58%	25,21	25,96	27,14	26,41
06/12/2023	906.360	5,39%	25,21	24,62	26,399	26,00
05/12/2023	544.210	-3,60%	25,13	24,25	25,26	24,67
04/12/2023	681.945	3,27%	24,57	24,15	25,735	25,59
01/12/2023	932.427	3,04%	23,90	23,25	25,05	24,78
30/11/2023	661.941	-1,88%	25,00	23,86	25,12	24,05
29/11/2023	1.361.496	2,04%	24,29	24,01	25,6099	24,51
28/11/2023	446.331	-0,21%	23,56	23,07	24,51	24,02
27/11/2023	408.844	-1,70%	23,45	23,3801	24,76	24,07
24/11/2023	264.209	3,28%	23,45	23,41	24,59	24,5899
23/11/2023	667.619	-0,89%	24,66	23,66	24,775	23,50
22/11/2023	660.995	0,42%	24,66	23,66	24,775	23,81
21/11/2023	537.434	-4,16%	24,66	23,48	24,885	23,71
20/11/2023	1.073.704	3,04%	24,88	23,00	25,78	24,74
17/11/2023	2.889.832	25,91%	20,60	20,60	24,88	24,01
16/11/2023	1.018.232	-4,17%	19,67	18,80	19,77	19,07
15/11/2023	721.207	1,17%	19,67	19,62	21,30	19,90
14/11/2023	985.751	13,96%	19,05	18,84	19,892	19,67
13/11/2023	513.718	2,31%	16,52	15,99	17,27	17,26
10/11/2023	678.051	1,69%	17,68	15,86	17,01	16,87
09/11/2023	673.832	-4,66%	17,68	16,47	17,82	16,59
08/11/2023	507.231	-4,61%	18,24	17,30	18,24	17,40
07/11/2023	563.677	2,94%	17,69	17,20	18,27	18,24
06/11/2023	646.605	-4,45%	18,58	17,45	18,64	17,83
03/11/2023	772.709	7,80%	17,88	17,88	19,55	18,66
02/11/2023	610.609	15,30%	16,24	15,79	17,53	18,01
01/11/2023	515.008	-0,89%	15,71	15,1132	15,77	15,62
31/10/2023	684.338	4,51%	15,35	15,16	15,925	15,76
30/10/2023	1.266.839	-0,20%	15,84	14,43	15,51	15,08
27/10/2023	299.218	-2,21%	15,84	14,96	15,84	15,245
26/10/2023	646.907	1,76%	15,42	15,0401	15,77	15,59
25/10/2023	814.617	-7,12%	16,05	14,94	16,05	15,40
24/10/2023	442.322	4,15%	16,09	15,96	16,8561	16,58
23/10/2023	401.385	-4,96%	16,52	15,90	16,91	15,92
20/10/2023	486.266	0,78%	16,64	16,31	17,20	16,75
19/10/2023	622.852	-3,09%	18,20	16,43	17,34	16,62
18/10/2023	522.882	-6,90%	18,20	17,05	18,20	17,15
17/10/2023	379.189	3,48%	17,09	16,645	18,64	18,42
16/10/2023	538.380	4,83%	19,26	16,645	18,05	17,80
13/10/2023	529.127	-2,41%	19,26	16,78	17,68	16,98
12/10/2023	654.836	-9,66%	19,26	17,38	19,26	17,40
11/10/2023	333.984	-0,77%	19,60	18,84	20,17	19,26
10/10/2023	754.861	4,92%	17,76	17,27	19,9703	19,41