Personalis Inc (PSNL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.670.700 |
1,70%
|
11,95
|
11,57
|
12,14
|
11,98
|
| 24/07/2026 |
857.265 |
-3,60%
|
12,34
|
11,735
|
12,59
|
11,78
|
| 23/07/2026 |
1.354.409 |
-2,00%
|
12,35
|
12,08
|
12,845
|
12,22
|
| 22/07/2026 |
1.488.469 |
-7,22%
|
13,34
|
12,435
|
13,41
|
12,47
|
| 21/07/2026 |
2.081.308 |
0,75%
|
13,30
|
12,945
|
13,75
|
13,44
|
| 20/07/2026 |
3.538.051 |
-13,32%
|
14,61
|
13,11
|
14,75
|
13,34
|
| 17/07/2026 |
2.145.146 |
-1,22%
|
15,95
|
15,18
|
16,39
|
15,39
|
| 16/07/2026 |
4.832.096 |
-1,33%
|
15,50
|
14,53
|
16,11
|
15,58
|
| 15/07/2026 |
1.379.649 |
5,06%
|
15,30
|
14,85
|
16,07
|
15,79
|
| 14/07/2026 |
1.157.228 |
-0,07%
|
15,14
|
14,81
|
15,31
|
15,03
|
| 13/07/2026 |
3.329.202 |
6,89%
|
13,83
|
13,56
|
16,13
|
15,04
|
| 10/07/2026 |
1.158.595 |
-3,96%
|
14,63
|
13,55
|
14,63
|
14,07
|
| 09/07/2026 |
1.699.397 |
3,83%
|
14,61
|
14,32
|
15,35
|
14,65
|
| 08/07/2026 |
1.240.906 |
0,93%
|
13,52
|
13,01
|
14,23
|
14,11
|
| 07/07/2026 |
899.924 |
-2,51%
|
13,98
|
13,44
|
14,31
|
13,98
|
| 06/07/2026 |
1.519.219 |
5,29%
|
13,62
|
13,275
|
14,82
|
14,34
|
| 02/07/2026 |
1.096.561 |
-1,23%
|
13,97
|
13,235
|
14,24
|
13,62
|
| 01/07/2026 |
1.125.531 |
2,91%
|
13,16
|
13,16
|
14,18
|
13,79
|
| 30/06/2026 |
945.183 |
-2,55%
|
13,63
|
12,83
|
13,69
|
13,40
|
| 29/06/2026 |
1.090.764 |
5,61%
|
12,96
|
12,64
|
14,07
|
13,75
|
| 26/06/2026 |
4.026.534 |
3,42%
|
12,50
|
12,41
|
13,365
|
13,02
|
| 25/06/2026 |
1.330.990 |
10,83%
|
11,74
|
11,74
|
12,85
|
12,59
|
| 24/06/2026 |
2.417.439 |
12,92%
|
10,26
|
10,26
|
11,43
|
11,36
|
| 23/06/2026 |
668.564 |
-1,08%
|
9,90
|
9,88
|
10,56
|
10,06
|
| 22/06/2026 |
719.211 |
-3,51%
|
10,49
|
9,66
|
10,85
|
10,17
|
| 18/06/2026 |
1.729.768 |
8,10%
|
10,00
|
9,91
|
10,58
|
10,54
|
| 17/06/2026 |
989.540 |
0,62%
|
9,70
|
9,56
|
10,62
|
9,75
|
| 16/06/2026 |
993.728 |
-1,02%
|
9,77
|
9,595
|
10,40
|
9,69
|
| 15/06/2026 |
756.342 |
2,09%
|
9,98
|
9,60
|
10,305
|
9,79
|
| 12/06/2026 |
674.612 |
1,80%
|
9,47
|
9,33
|
9,87
|
9,59
|
| 11/06/2026 |
1.143.398 |
-1,98%
|
9,70
|
9,15
|
9,72
|
9,42
|
| 10/06/2026 |
772.488 |
-1,44%
|
9,60
|
9,48
|
10,27
|
9,61
|
| 09/06/2026 |
1.285.884 |
-2,89%
|
10,06
|
9,09
|
10,09
|
9,75
|
| 08/06/2026 |
681.899 |
-6,60%
|
11,02
|
10,01
|
11,05
|
10,04
|
| 05/06/2026 |
1.164.289 |
-11,16%
|
11,75
|
10,39
|
11,85
|
10,75
|
| 04/06/2026 |
1.443.065 |
12,24%
|
10,78
|
10,62
|
12,52
|
12,10
|
| 03/06/2026 |
901.679 |
-3,23%
|
10,98
|
10,38
|
11,04
|
10,78
|
| 02/06/2026 |
764.996 |
-1,07%
|
11,02
|
10,68
|
11,25
|
11,14
|
| 01/06/2026 |
929.367 |
-1,23%
|
10,99
|
10,52
|
11,71
|
11,26
|
| 29/05/2026 |
1.679.339 |
3,83%
|
10,94
|
10,71
|
11,84
|
11,40
|
| 28/05/2026 |
1.240.101 |
15,70%
|
9,42
|
9,36
|
11,045
|
10,98
|
| 27/05/2026 |
808.896 |
6,15%
|
9,16
|
8,84
|
9,505
|
9,49
|
| 26/05/2026 |
695.709 |
5,55%
|
8,72
|
8,65
|
9,22
|
8,94
|
| 22/05/2026 |
761.866 |
2,67%
|
8,35
|
8,06
|
8,68
|
8,47
|
| 21/05/2026 |
1.070.386 |
3,77%
|
7,86
|
7,76
|
8,57
|
8,25
|
| 20/05/2026 |
738.937 |
12,93%
|
7,21
|
7,20
|
7,955
|
7,95
|
| 19/05/2026 |
590.747 |
4,76%
|
6,65
|
6,49
|
7,13
|
7,04
|
| 18/05/2026 |
694.200 |
5,66%
|
6,39
|
6,39
|
7,32
|
6,72
|
| 15/05/2026 |
614.206 |
-5,22%
|
6,52
|
6,32
|
6,59
|
6,36
|
| 14/05/2026 |
729.644 |
5,01%
|
6,45
|
6,29
|
6,92
|
6,71
|
| 13/05/2026 |
1.445.307 |
5,79%
|
6,82
|
6,345
|
7,37
|
6,39
|
| 12/05/2026 |
645.197 |
4,50%
|
5,79
|
5,70
|
6,21
|
6,04
|
| 11/05/2026 |
490.265 |
-3,34%
|
5,94
|
5,74
|
6,04
|
5,78
|
| 08/05/2026 |
1.007.417 |
-0,17%
|
5,70
|
5,42
|
6,06
|
5,98
|
| 07/05/2026 |
487.495 |
-1,32%
|
6,03
|
5,85
|
6,175
|
5,99
|
| 06/05/2026 |
821.410 |
9,17%
|
5,64
|
5,57
|
6,22
|
6,07
|
| 05/05/2026 |
633.571 |
-5,76%
|
5,99
|
5,55
|
6,10
|
5,56
|
| 04/05/2026 |
549.027 |
2,08%
|
5,74
|
5,72
|
5,97
|
5,90
|
| 01/05/2026 |
796.105 |
4,71%
|
5,54
|
5,36
|
5,78
|
5,78
|
| 30/04/2026 |
1.843.553 |
9,52%
|
5,10
|
5,02
|
5,69
|
5,52
|
| 29/04/2026 |
606.739 |
-8,36%
|
5,47
|
4,955
|
5,47
|
5,04
|
| 28/04/2026 |
602.359 |
-7,72%
|
5,89
|
5,40
|
5,96
|
5,50
|
| 27/04/2026 |
363.004 |
-2,30%
|
6,08
|
5,95
|
6,35
|
5,96
|
| 24/04/2026 |
761.408 |
3,39%
|
5,90
|
5,86
|
6,18
|
6,10
|
| 23/04/2026 |
448.469 |
-6,50%
|
6,27
|
5,69
|
6,305
|
5,90
|
| 22/04/2026 |
387.222 |
1,12%
|
6,42
|
6,19
|
6,42
|
6,31
|
| 21/04/2026 |
493.257 |
-1,58%
|
6,29
|
6,125
|
6,60
|
6,24
|
| 20/04/2026 |
963.449 |
-5,79%
|
6,53
|
6,21
|
6,56
|
6,34
|
| 17/04/2026 |
501.850 |
1,05%
|
6,96
|
6,72
|
7,03
|
6,73
|
| 16/04/2026 |
330.624 |
0,45%
|
6,66
|
6,44
|
6,78
|
6,66
|
| 15/04/2026 |
539.061 |
-0,75%
|
6,73
|
6,51
|
6,89
|
6,63
|
| 14/04/2026 |
350.010 |
5,86%
|
6,48
|
6,48
|
6,79
|
6,68
|
| 13/04/2026 |
380.031 |
4,82%
|
5,98
|
5,91
|
6,55
|
6,31
|
| 10/04/2026 |
437.092 |
-1,15%
|
6,15
|
5,885
|
6,20
|
6,02
|
| 09/04/2026 |
442.353 |
-3,79%
|
6,19
|
5,81
|
6,19
|
6,09
|
| 08/04/2026 |
555.278 |
2,59%
|
6,71
|
6,27
|
6,87
|
6,33
|
| 07/04/2026 |
466.555 |
-6,23%
|
6,44
|
6,00
|
6,44
|
6,17
|
| 06/04/2026 |
243.016 |
0,00%
|
6,61
|
6,51
|
6,735
|
6,58
|
| 02/04/2026 |
321.538 |
0,30%
|
6,19
|
6,17
|
6,78
|
6,58
|
| 01/04/2026 |
475.344 |
2,98%
|
6,56
|
6,45
|
6,75
|
6,56
|
| 31/03/2026 |
774.081 |
2,08%
|
6,41
|
6,05
|
6,55
|
6,37
|
| 30/03/2026 |
485.120 |
-1,58%
|
6,41
|
6,065
|
6,44
|
6,24
|
| 27/03/2026 |
1.175.435 |
-13,39%
|
7,26
|
6,24
|
7,26
|
6,34
|
| 26/03/2026 |
368.864 |
-4,94%
|
7,52
|
7,31
|
7,79
|
7,32
|
| 25/03/2026 |
526.096 |
-1,03%
|
7,93
|
7,69
|
8,23
|
7,70
|
| 24/03/2026 |
513.848 |
2,23%
|
7,49
|
7,45
|
7,91
|
7,78
|
| 23/03/2026 |
991.673 |
4,82%
|
7,50
|
7,41
|
7,79
|
7,61
|
| 20/03/2026 |
917.809 |
0,97%
|
7,17
|
7,04
|
7,31
|
7,26
|
| 19/03/2026 |
430.131 |
3,30%
|
6,72
|
6,66
|
7,35
|
7,19
|
| 18/03/2026 |
553.217 |
-2,25%
|
7,00
|
6,84
|
7,19
|
6,96
|
| 17/03/2026 |
330.593 |
4,86%
|
6,83
|
6,77
|
7,15
|
7,12
|
| 16/03/2026 |
460.802 |
1,04%
|
6,94
|
6,75
|
6,96
|
6,79
|
| 13/03/2026 |
605.398 |
1,97%
|
6,66
|
6,66
|
7,10
|
6,72
|
| 12/03/2026 |
1.011.938 |
-17,11%
|
7,66
|
6,56
|
7,70
|
6,59
|
| 11/03/2026 |
429.781 |
-4,33%
|
8,28
|
7,80
|
8,29
|
7,95
|
| 10/03/2026 |
503.428 |
1,84%
|
8,23
|
8,07
|
8,415
|
8,31
|
| 09/03/2026 |
556.354 |
4,08%
|
7,65
|
7,49
|
8,20
|
8,16
|
| 06/03/2026 |
563.371 |
-8,41%
|
8,29
|
7,75
|
8,43
|
7,84
|
| 05/03/2026 |
617.265 |
-4,14%
|
8,55
|
8,25
|
8,98
|
8,56
|
| 04/03/2026 |
624.097 |
3,00%
|
8,86
|
8,76
|
9,16
|
8,93
|
