Pacific BioSciences of California Inc (PACB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	5.867.345	4,66%	2,13	2,075	2,34	2,245
15/05/2024	9.151.485	-3,81%	2,42	2,031	2,46	2,145
14/05/2024	16.009.109	15,54%	2,06	2,06	2,65	2,23
13/05/2024	9.349.250	9,04%	1,73	1,78	2,17	1,93
10/05/2024	7.633.906	4,55%	1,73	1,67	1,8999	1,7982
09/05/2024	3.485.255	2,38%	1,73	1,69	1,795	1,72
08/05/2024	4.693.491	-10,16%	1,82	1,66	1,835	1,68
07/05/2024	6.161.621	-5,03%	2,01	1,82	2,04	1,89
06/05/2024	11.893.119	11,48%	1,92	1,875	2,18	2,04
03/05/2024	8.879.429	5,11%	1,89	1,75	2,045	1,85
02/05/2024	6.053.409	4,15%	1,75	1,69	1,865	1,7601
01/05/2024	7.337.765	2,42%	1,66	1,58	1,83	1,69
30/04/2024	7.085.245	3,13%	1,68	1,565	1,73	1,65
29/04/2024	5.788.980	8,84%	1,44	1,47	1,70	1,60
26/04/2024	5.190.713	6,53%	1,44	1,36	1,5395	1,4701
25/04/2024	5.797.048	1,47%	1,36	1,30	1,42	1,38
24/04/2024	6.746.476	-7,48%	1,51	1,35	1,51	1,36
23/04/2024	6.312.922	-5,77%	1,47	1,45	1,65	1,47
22/04/2024	5.262.674	0,65%	1,47	1,47	1,63	1,56
19/04/2024	10.931.828	6,16%	1,47	1,435	1,67	1,55
18/04/2024	11.583.303	5,00%	1,50	1,29	1,505	1,47
17/04/2024	19.577.707	0,00%	1,50	1,25	1,5195	1,40
16/04/2024	47.171.312	-51,32%	3,19	1,37	2,005	1,38
15/04/2024	5.770.010	-10,73%	3,19	2,81	3,195	2,83
12/04/2024	3.670.990	-6,51%	3,31	3,13	3,32	3,16
11/04/2024	3.203.103	1,50%	3,40	3,27	3,465	3,38
10/04/2024	5.243.888	-7,76%	3,27	3,25	3,50	3,33
09/04/2024	3.283.425	4,64%	3,27	3,41	3,70	3,61
08/04/2024	2.988.352	2,99%	3,27	3,38	3,57	3,45
05/04/2024	2.757.384	0,60%	3,27	3,22	3,43	3,35
04/04/2024	3.365.913	-0,89%	3,44	3,29	3,64	3,33
03/04/2024	4.492.282	-1,47%	3,37	3,21	3,515	3,36
02/04/2024	4.780.253	-4,38%	3,83	3,37	3,84	3,49
01/04/2024	3.142.915	-2,67%	3,83	3,58	3,84	3,65
28/03/2024	3.926.355	0,81%	3,76	3,68	3,89	3,75
27/03/2024	4.686.055	5,12%	3,60	3,545	3,81	3,7001
26/03/2024	3.877.111	-2,49%	3,81	3,455	3,66	3,52
25/03/2024	2.547.651	-1,90%	3,81	3,57	3,81	3,61
22/03/2024	3.390.560	-4,43%	3,79	3,66	3,84	3,67
21/03/2024	4.401.609	0,52%	3,91	3,79	4,10	3,84
20/03/2024	4.201.129	4,95%	3,60	3,5602	3,92	3,82
19/03/2024	9.018.634	-0,82%	3,63	3,535	3,855	3,64
18/03/2024	2.762.761	-3,17%	3,83	3,63	3,8301	3,67
15/03/2024	3.238.719	-3,07%	3,88	3,73	3,975	3,79
14/03/2024	7.102.148	-5,43%	3,99	3,86	4,2292	4,01
13/03/2024	8.574.069	5,74%	3,99	3,86	4,34	4,24
12/03/2024	4.843.567	-8,64%	4,37	4,00	4,42	4,02
11/03/2024	3.172.683	0,00%	4,65	4,30	4,56	4,43
08/03/2024	3.847.721	-3,27%	4,65	4,41	5,00	4,44
07/03/2024	8.528.712	9,94%	4,40	4,1405	4,70	4,59
06/03/2024	9.714.922	-4,02%	4,51	4,005	4,52	4,175
05/03/2024	9.105.640	-10,69%	4,82	4,34	4,95	4,3585
04/03/2024	4.646.819	-5,97%	5,50	4,70	5,23	4,88
01/03/2024	3.887.422	-6,15%	5,50	5,18	5,54	5,19
29/02/2024	4.616.189	-0,72%	5,74	5,51	6,09	5,53
28/02/2024	3.575.327	-0,89%	5,59	5,405	5,67	5,57
27/02/2024	6.895.900	7,46%	5,37	4,9712	5,69	5,62
26/02/2024	3.499.691	2,35%	5,04	5,02	5,30	5,23
23/02/2024	2.823.697	-0,20%	5,12	5,025	5,315	5,12
22/02/2024	4.888.866	0,80%	5,12	5,005	5,255	5,1204
21/02/2024	4.598.373	-3,97%	5,76	4,98	5,24	5,08
20/02/2024	8.279.445	-7,84%	5,76	5,08	5,76	5,29
19/02/2024	5.335.736	0,00%	6,40	5,685	6,66	5,74
16/02/2024	5.335.736	-11,69%	6,40	5,685	6,66	5,74
15/02/2024	5.101.634	2,62%	6,24	6,38	6,83	6,67
14/02/2024	4.522.445	6,91%	6,24	6,215	6,57	6,50
13/02/2024	4.243.739	-9,39%	6,24	6,04	6,3791	6,08
12/02/2024	4.455.431	1,05%	6,62	6,4905	6,825	6,71
09/02/2024	5.841.780	1,37%	6,61	6,4601	6,82	6,64
08/02/2024	3.699.779	3,64%	6,34	6,17	6,575	6,55
07/02/2024	5.686.948	-3,81%	6,59	6,06	6,59	6,32
06/02/2024	3.599.277	2,02%	6,42	6,32	6,81	6,57
05/02/2024	3.214.294	-4,59%	6,53	6,375	6,70	6,44
02/02/2024	2.644.100	-0,15%	6,60	6,45	6,81	6,75
01/02/2024	3.699.254	3,84%	6,61	6,565	7,005	6,76
31/01/2024	7.544.773	-7,27%	7,25	6,46	7,095	6,51
30/01/2024	3.206.498	-5,14%	7,25	7,01	7,39	7,02
29/01/2024	2.812.840	5,41%	7,03	6,94	7,40	7,40
26/01/2024	7.371.398	-1,13%	7,21	6,98	7,50	7,02
25/01/2024	6.128.665	2,01%	7,00	7,00	7,325	7,10
24/01/2024	7.483.989	-1,00%	7,18	6,8801	7,34	6,96
23/01/2024	3.037.851	3,63%	7,01	6,80	7,12	7,13
22/01/2024	4.249.193	4,40%	6,61	6,61	7,10	6,88
19/01/2024	5.081.309	3,62%	6,17	6,24	6,66	6,59
18/01/2024	5.286.476	4,09%	6,17	6,04	6,40	6,36
17/01/2024	4.019.957	-4,83%	6,31	6,01	6,31	6,11
16/01/2024	6.889.297	-4,32%	6,56	6,31	6,58	6,42
15/01/2024	4.749.006	-4,14%	7,08	6,60	7,25	6,71
12/01/2024	4.749.006	-4,14%	7,08	6,60	7,25	6,71
11/01/2024	7.760.552	-12,19%	7,75	6,88	7,83	6,99
10/01/2024	7.811.266	3,65%	7,67	7,545	8,48	7,96
09/01/2024	9.194.795	0,52%	7,79	7,47	8,27	7,70
08/01/2024	13.576.733	-17,56%	8,88	7,45	8,55	7,7495
05/01/2024	2.444.185	3,87%	8,88	8,67	9,51	9,40
04/01/2024	1.650.657	-1,74%	9,13	8,985	9,185	9,05
03/01/2024	3.434.519	-3,96%	9,69	8,9095	9,33	9,21
02/01/2024	1.839.313	-2,24%	9,69	9,46	9,98	9,59
29/12/2023	1.678.883	-5,31%	10,25	9,81	10,34	9,81
28/12/2023	1.708.747	2,68%	10,14	10,06	10,39	10,36
27/12/2023	1.242.796	-1,85%	10,48	9,975	10,65	10,09