Twist BioScience Corporation (TWST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	401.812	2,10%	17,76	17,27	18,58	18,50
06/10/2023	915.840	-3,46%	19,95	17,85	18,615	18,12
05/10/2023	1.171.545	0,43%	19,95	18,47	20,00	18,77
04/10/2023	591.568	1,74%	18,35	17,845	18,78	18,69
03/10/2023	760.794	-4,17%	18,98	18,09	19,41	18,37
02/10/2023	648.511	-5,38%	20,08	18,835	20,08	19,17
29/09/2023	517.599	-1,46%	21,00	19,98	21,26	20,26
28/09/2023	522.759	0,10%	20,55	19,90	21,12	20,56
27/09/2023	892.114	3,37%	20,90	20,09	21,345	20,54
26/09/2023	1.211.200	-5,20%	20,90	19,425	21,375	19,87
25/09/2023	582.638	3,05%	19,98	20,03	21,15	20,96
22/09/2023	477.876	3,35%	19,98	19,42	20,48	20,34
21/09/2023	581.011	-2,57%	20,59	19,42	20,05	19,68
20/09/2023	404.256	-0,64%	20,59	20,17	21,16	20,20
19/09/2023	626.986	-0,93%	20,40	19,87	20,47	20,33
18/09/2023	862.563	-2,05%	21,94	20,44	21,13	20,52
15/09/2023	2.003.841	-4,73%	21,94	20,80	22,03	20,95
14/09/2023	514.735	-4,60%	22,88	21,62	23,58	21,99
13/09/2023	526.557	0,26%	22,88	22,87	23,58	23,05
12/09/2023	522.516	0,04%	22,83	22,543	23,25	22,99
11/09/2023	664.979	2,50%	23,91	21,94	23,24	22,98
08/09/2023	379.629	-4,23%	23,91	22,04	24,0925	22,42
07/09/2023	699.591	-4,80%	23,91	22,92	24,0925	23,41
06/09/2023	608.228	4,95%	23,55	23,415	24,63	24,59
05/09/2023	692.526	-0,55%	23,45	23,02	23,8634	23,43
04/09/2023	880.669	7,14%	21,77	22,31	23,87	23,56
01/09/2023	880.669	7,14%	21,77	22,31	23,87	23,56
31/08/2023	616.564	1,48%	21,77	21,67	22,28	21,99
30/08/2023	627.242	2,07%	19,76	20,90	21,99	21,67
29/08/2023	509.726	7,66%	19,76	19,46	21,587	21,23
28/08/2023	379.213	-0,30%	20,45	19,56	20,2292	19,72
25/08/2023	485.488	3,13%	20,45	19,05	19,92	19,78
24/08/2023	487.630	-5,12%	20,45	19,095	20,45	19,29
23/08/2023	509.140	3,94%	19,54	19,37	20,545	20,33
22/08/2023	345.841	0,93%	19,80	19,23	19,96	19,56
21/08/2023	531.884	-0,41%	19,51	19,08	19,83	19,38
18/08/2023	854.112	4,51%	19,29	18,23	19,86	19,46
17/08/2023	1.251.652	-3,57%	19,29	18,58	19,42	18,62
16/08/2023	928.631	-7,58%	21,13	19,29	21,40	19,74
15/08/2023	527.233	-2,73%	21,84	21,21	22,22	21,36
14/08/2023	391.170	-1,57%	22,30	21,25	22,21	21,96
11/08/2023	455.349	-2,11%	22,30	21,94	22,86	22,31
10/08/2023	646.082	0,84%	22,72	22,32	23,53	22,79
09/08/2023	656.627	-3,13%	23,19	21,80	23,47	22,60
08/08/2023	714.368	-1,77%	23,34	22,70	23,5126	23,33
07/08/2023	1.462.835	3,35%	23,20	22,08	24,1499	23,75
04/08/2023	1.865.326	11,18%	23,20	22,62	24,22	22,98
03/08/2023	1.575.622	-3,83%	21,22	20,465	21,50	20,57
02/08/2023	961.077	-6,55%	22,28	21,17	22,4069	21,39
01/08/2023	609.941	-5,96%	24,00	22,88	24,03	22,89
31/07/2023	617.607	-2,60%	24,83	23,26	25,22	24,34
28/07/2023	807.255	0,48%	25,81	24,07	25,88	24,99
27/07/2023	469.174	-6,40%	27,08	24,42	27,36	24,87
26/07/2023	431.136	4,65%	25,11	25,04	26,86	26,57
25/07/2023	278.345	1,20%	25,21	25,01	25,96	25,39
24/07/2023	365.626	-0,08%	23,95	24,34	25,61	25,09
21/07/2023	527.035	7,26%	23,95	23,3969	25,69	25,11
20/07/2023	920.684	-10,00%	25,66	23,145	26,06	23,41
19/07/2023	666.989	3,71%	25,26	25,18	27,09	26,01
18/07/2023	458.717	3,77%	24,19	24,185	25,42	25,08
17/07/2023	497.861	3,73%	23,39	23,07	24,28	24,17
14/07/2023	669.268	-0,30%	23,54	22,80	24,16	23,30
13/07/2023	1.012.974	0,69%	23,60	22,50	24,17	23,37
12/07/2023	1.316.786	11,75%	21,66	21,61	23,27	23,21
11/07/2023	699.279	-2,99%	21,52	20,52	21,96	20,77
10/07/2023	1.038.853	9,80%	19,45	19,21	21,63	21,41
07/07/2023	377.718	0,83%	19,45	19,38	19,97	19,50
06/07/2023	625.160	-1,58%	19,82	18,67	19,46	19,34
05/07/2023	427.242	-0,81%	19,82	19,36	20,11	19,69
04/07/2023	422.106	-3,23%	19,30	19,85	20,86	19,80
03/07/2023	422.095	-3,23%	19,30	19,85	20,86	19,80
30/06/2023	808.735	4,60%	19,30	19,76	21,13	20,46
29/06/2023	1.156.556	3,32%	19,30	18,92	20,55	19,91
28/06/2023	1.074.701	5,42%	18,25	17,60	19,30	19,27
27/06/2023	555.611	3,75%	17,69	17,26	18,35	18,28
26/06/2023	427.184	1,97%	17,28	17,15	17,808	17,62
23/06/2023	1.123.757	-2,48%	17,41	16,97	17,535	17,28
22/06/2023	484.814	-0,67%	17,66	17,14	17,86	17,72
21/06/2023	694.129	-2,19%	18,11	17,515	18,295	17,84
20/06/2023	642.718	-0,38%	18,11	17,70	18,33	18,24
19/06/2023	1.147.775	-1,61%	18,20	18,13	18,92	18,31
16/06/2023	1.147.775	-1,61%	18,20	18,13	18,92	18,31
15/06/2023	629.151	-0,81%	18,20	18,05	18,81	18,30
14/06/2023	874.550	-0,54%	18,61	17,98	18,945	18,45
13/06/2023	853.546	0,93%	18,60	18,355	19,1005	18,55
12/06/2023	1.178.931	8,07%	17,53	17,44	18,925	18,75
09/06/2023	692.073	1,11%	16,65	16,67	17,735	17,35
08/06/2023	1.215.319	2,94%	16,65	16,275	17,22	17,16
07/06/2023	811.444	-1,83%	17,06	16,53	17,66	16,67
06/06/2023	823.805	4,88%	16,06	15,86	17,11	16,98
05/06/2023	589.765	-0,74%	16,31	15,82	16,69	16,19
02/06/2023	558.414	1,87%	16,45	15,55	16,57	16,31
01/06/2023	633.106	5,68%	15,16	14,76	16,38	16,01
31/05/2023	701.817	5,41%	14,68	14,20	15,815	15,15
30/05/2023	701.817	5,41%	14,68	14,20	15,815	15,19
29/05/2023	689.326	-3,68%	14,91	14,20	15,24	14,41
26/05/2023	689.326	-3,68%	14,91	14,20	15,24	14,41
25/05/2023	1.207.720	5,06%	14,90	14,45	15,23	14,96
24/05/2023	822.555	-4,56%	14,62	13,58	14,72	14,24
23/05/2023	1.591.361	-0,07%	14,97	14,855	16,75	14,92