BiG | O banco que entende os seus valores.

Pacira Pharmaceuticals Inc (PCRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	520.647	4,70%	23,42	23,42	25,62	25,60
14/05/2025	771.769	4,49%	24,86	23,23	25,21	24,45
13/05/2025	1.072.679	-6,74%	24,64	23,23	26,26	23,40
12/05/2025	1.104.782	-0,12%	24,00	24,00	26,26	25,09
09/05/2025	1.614.971	0,84%	25,02	22,756	25,80	25,12
08/05/2025	600.679	-1,07%	25,26	24,23	26,89	24,91
07/05/2025	592.672	0,12%	25,77	24,7812	26,30	25,18
06/05/2025	437.801	-2,56%	26,44	24,94	26,44	25,15
05/05/2025	429.274	-2,42%	26,34	25,59	26,44	25,81
02/05/2025	372.678	-1,12%	26,66	26,1559	27,335	26,45
01/05/2025	444.334	-0,56%	26,79	26,34	27,19	26,75
30/04/2025	660.237	-0,37%	27,05	26,38	27,985	26,90
29/04/2025	711.392	-0,52%	25,85	25,44	27,985	27,00
28/04/2025	1.079.083	5,52%	25,71	25,44	27,18	27,14
25/04/2025	329.612	-1,08%	25,23	25,23	26,12	25,72
24/04/2025	457.305	3,18%	25,67	25,04	26,65	26,00
23/04/2025	483.142	-0,98%	26,01	25,10	26,65	25,20
22/04/2025	580.945	-1,74%	25,49	25,17	26,73	25,45
21/04/2025	750.107	5,07%	25,10	24,85	26,73	25,90
17/04/2025	331.514	0,74%	24,98	24,095	25,08	24,65
16/04/2025	350.761	-1,65%	24,80	24,09	25,135	24,47
15/04/2025	378.518	-0,36%	24,80	24,295	25,135	24,88
14/04/2025	669.502	1,67%	24,81	24,36	25,345	24,97
11/04/2025	432.243	3,67%	23,83	23,62	24,57	24,56
10/04/2025	1.129.573	-8,32%	25,27	22,44	25,56	23,69
09/04/2025	1.668.399	-1,64%	25,23	22,125	26,02	25,84
08/04/2025	2.643.010	14,49%	27,60	25,51	27,64	26,27
07/04/2025	686.591	-0,82%	22,12	21,79	24,17	22,91
04/04/2025	535.157	-4,90%	23,50	22,63	24,03	23,10
03/04/2025	450.117	-2,41%	24,62	24,29	24,64	24,29
02/04/2025	337.957	3,41%	23,80	23,66	24,93	24,89
01/04/2025	482.299	-3,14%	24,67	23,99	24,84	24,07
31/03/2025	502.918	-0,24%	25,23	24,38	25,20	24,85
28/03/2025	448.092	-1,54%	25,23	24,5175	25,88	24,91
27/03/2025	588.646	3,60%	24,54	24,38	25,36	25,30
26/03/2025	972.229	-0,49%	24,64	24,11	24,93	24,42
25/03/2025	1.061.323	-1,21%	24,60	23,925	24,83	24,54
24/03/2025	739.735	2,90%	23,53	24,17	25,08	24,84
21/03/2025	2.786.720	1,34%	23,53	23,53	24,25	24,14
20/03/2025	398.725	-1,90%	24,03	23,74	24,37	23,82
19/03/2025	368.594	2,58%	23,82	23,70	24,33	24,28
18/03/2025	282.876	1,46%	23,25	22,56	24,04	23,67
17/03/2025	447.276	1,92%	23,20	23,07	23,50	23,31
14/03/2025	336.166	0,75%	22,48	22,48	23,03	22,87
13/03/2025	646.643	2,95%	22,03	22,03	23,50	22,69
12/03/2025	717.527	-4,84%	23,26	21,825	23,405	22,04
11/03/2025	387.893	0,26%	23,13	22,745	23,45	23,16
10/03/2025	300.085	-1,07%	22,75	22,62	23,46	23,10
07/03/2025	371.470	-2,05%	23,95	23,36	24,23	23,37
06/03/2025	709.497	1,49%	23,25	23,25	23,97	23,86
05/03/2025	441.819	-0,09%	23,61	23,02	23,82	23,51
04/03/2025	941.405	2,48%	22,78	22,731	24,02	23,53
03/03/2025	927.737	-4,53%	23,93	22,765	24,00	22,96
28/02/2025	1.177.103	-5,24%	26,02	22,87	26,34	24,05
27/02/2025	525.690	-0,39%	26,02	25,31	26,10	25,38
26/02/2025	1.194.619	1,51%	26,02	24,735	26,69	25,48
25/02/2025	503.984	-0,59%	26,02	24,735	25,575	25,10
24/02/2025	248.716	0,36%	26,02	25,11	25,535	25,25
21/02/2025	472.106	-2,25%	26,02	25,095	26,17	25,16
20/02/2025	366.284	2,50%	27,24	25,685	26,28	25,74
19/02/2025	572.728	-1,51%	27,24	25,94	26,89	26,04
18/02/2025	482.022	3,93%	27,24	25,41	26,49	26,44
17/02/2025	0	-4,11%	27,24	25,44	26,9871	25,44
14/02/2025	414.481	-4,11%	27,24	25,44	26,9871	25,44
13/02/2025	296.444	-2,21%	27,24	26,16	27,15	26,53
12/02/2025	283.741	-0,55%	27,24	26,35	27,30	27,13
11/02/2025	482.893	4,41%	26,05	25,78	27,36	27,25
10/02/2025	536.954	0,00%	26,56	25,765	26,56	26,10
07/02/2025	332.650	-0,61%	24,88	25,37	26,51	26,10
06/02/2025	726.271	-3,06%	24,88	26,18	27,15	26,26
05/02/2025	753.869	1,88%	24,88	25,93	27,11	27,09
04/02/2025	467.168	3,26%	24,88	25,46	26,855	26,59
03/02/2025	602.621	-2,20%	24,88	25,06	27,0825	25,75
31/01/2025	611.251	0,34%	24,88	25,74	26,50	26,33
30/01/2025	762.894	0,81%	24,88	25,67	27,59	26,24
29/01/2025	779.147	1,09%	24,88	25,39	26,73	26,03
28/01/2025	740.746	0,35%	24,88	24,915	26,925	25,75
27/01/2025	602.714	4,65%	24,88	24,405	25,75	25,66
24/01/2025	1.171.713	5,10%	23,36	23,195	25,29	24,52
23/01/2025	949.821	3,92%	22,47	22,255	23,51	23,33
22/01/2025	358.593	-1,71%	22,05	22,13	23,00	22,45
21/01/2025	562.684	2,15%	22,05	21,8425	22,88	22,84
20/01/2025	0	1,36%	22,05	21,50	22,67	22,36
17/01/2025	581.620	1,36%	22,05	21,50	22,67	22,36
16/01/2025	549.621	0,82%	21,12	21,2499	22,44	22,06
15/01/2025	640.272	6,47%	21,12	20,33	22,06	21,88
14/01/2025	364.987	-2,75%	21,12	20,33	21,37	20,55
13/01/2025	650.032	2,37%	18,80	20,0773	21,97	21,13
10/01/2025	1.051.276	11,09%	18,80	20,00	22,36	20,64
09/01/2025	273.235	-0,54%	18,80	18,20	18,83	18,58
08/01/2025	258.838	-0,54%	18,80	18,2817	18,83	18,58
07/01/2025	323.369	0,27%	18,80	18,40	19,155	18,68
06/01/2025	368.385	1,25%	18,40	18,17	19,16	18,63
03/01/2025	316.704	0,38%	18,50	18,34	18,86	18,40
02/01/2025	515.959	-2,71%	19,05	18,27	19,42	18,33
31/12/2024	0	-0,53%	18,99	18,81	19,43	18,84
30/12/2024	247.835	-3,61%	19,40	18,84	19,40	18,84
27/12/2024	314.901	-0,81%	19,25	19,47	20,04	19,65
26/12/2024	360.613	1,75%	19,25	19,25	19,86	19,81
24/12/2024	0	1,56%	19,25	18,9315	19,485	19,47