BiG | O banco que entende os seus valores.

Protalix BioTherapeutics Inc (PLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	212.633	-0,85%	1,74	1,69	1,7953	1,73
20/12/2024	194.586	0,29%	1,70	1,71	1,785	1,76
19/12/2024	110.885	0,59%	1,70	1,65	1,74	1,74
18/12/2024	0	-1,72%	1,68	1,63	1,77	1,71
17/12/2024	192.174	-0,86%	1,76	1,655	1,79	1,74
16/12/2024	112.512	-2,78%	1,76	1,75	1,825	1,75
13/12/2024	356.452	-0,56%	1,80	1,75	1,8179	1,80
12/12/2024	436.167	0,04%	1,81	1,7899	1,82	1,80
11/12/2024	267.705	-1,64%	1,815	1,78	1,83	1,80
10/12/2024	380.051	3,27%	1,78	1,76	1,83	1,83
09/12/2024	448.460	4,14%	1,725	1,71	1,77	1,76
06/12/2024	308.898	3,68%	1,66	1,64	1,70	1,69
05/12/2024	132.147	0,31%	1,625	1,6003	1,64	1,63
04/12/2024	256.445	0,00%	1,62	1,5701	1,64	1,63
03/12/2024	132.468	-2,10%	1,65	1,6099	1,67	1,64
02/12/2024	176.268	-2,91%	1,72	1,65	1,75	1,67
29/11/2024	96.863	1,78%	1,721	1,6801	1,721	1,72
28/11/2024	116.387	2,38%	1,715	1,68	1,72	1,69
27/11/2024	115.097	0,60%	1,71	1,65	1,73	1,69
26/11/2024	278.838	-0,88%	1,715	1,65	1,73	1,68
25/11/2024	220.076	0,89%	1,70	1,68	1,73	1,71
22/11/2024	374.960	1,81%	1,695	1,60	1,77	1,69
21/11/2024	309.557	0,00%	1,63	1,60	1,73	1,66
20/11/2024	526.583	3,37%	1,63	1,58	1,74	1,69
19/11/2024	294.485	-3,01%	1,425	1,405	1,74	1,63
18/11/2024	1.060.685	18,57%	1,40	1,40	1,7199	1,66
15/11/2024	199.919	-0,71%	1,305	1,28	1,41	1,40
14/11/2024	914.162	12,90%	1,29	1,225	1,41	1,41
13/11/2024	168.269	-5,68%	1,23	1,205	1,35	1,24
12/11/2024	334.427	9,58%	1,20	1,18	1,34	1,32
11/11/2024	150.948	3,45%	1,17	1,17	1,2099	1,20
08/11/2024	117.437	0,43%	1,20	1,16	1,24	1,16
07/11/2024	190.835	-4,10%	1,29	1,16	1,32	1,16
06/11/2024	65.942	-5,77%	1,31	1,22	1,35	1,22
05/11/2024	115.065	1,17%	1,29	1,26	1,36	1,30
04/11/2024	633.481	1,99%	1,2535	1,2535	1,36	1,28
01/11/2024	200.032	6,41%	1,16	1,14	1,26	1,25
31/10/2024	82.810	0,39%	1,18	1,14	1,18	1,17
30/10/2024	90.375	0,86%	1,18	1,17	1,18	1,17
29/10/2024	85.625	3,98%	1,09	1,09	1,18	1,17
28/10/2024	159.144	5,44%	1,12	1,08	1,14	1,13
25/10/2024	94.734	5,46%	1,02	1,024	1,09	1,08
24/10/2024	37.803	1,47%	1,04	1,02	1,0493	1,03
23/10/2024	69.794	-2,83%	1,08	1,01	1,085	1,02
22/10/2024	98.790	-0,94%	1,08	1,01	1,09	1,06
21/10/2024	110.084	-2,75%	1,1096	1,059	1,1096	1,06
18/10/2024	52.902	-0,51%	1,08	1,0795	1,105	1,09
17/10/2024	106.000	0,46%	1,08	1,07	1,11	1,09
16/10/2024	71.777	0,93%	1,07	1,042	1,11	1,09
15/10/2024	73.748	1,89%	1,06	1,04	1,09	1,08
14/10/2024	98.385	-1,85%	1,07	1,04	1,085	1,06
11/10/2024	149.124	8,00%	1,01	0,9902	1,08	1,08
10/10/2024	87.043	0,99%	1,02	0,99	1,02	1,00
09/10/2024	61.002	-0,49%	1,02	0,99	1,04	1,01
08/10/2024	51.818	0,00%	1,05	0,9861	1,066	1,02
07/10/2024	111.051	-5,56%	1,07	1,01	1,07	1,02
04/10/2024	78.500	6,93%	1,02	1,01	1,08	1,08
03/10/2024	21.778	-0,98%	1,03	1,01	1,05	1,01
02/10/2024	29.573	-2,86%	1,04	1,015	1,05	1,02
01/10/2024	45.579	2,45%	1,05	1,00	1,0698	1,05
30/09/2024	137.029	-3,81%	1,05	1,00	1,0698	1,02
27/09/2024	107.367	-1,87%	1,11	1,05	1,11	1,05
26/09/2024	32.134	-2,29%	1,10	1,06	1,11	1,07
25/09/2024	36.520	0,93%	1,12	1,07	1,13	1,09
24/09/2024	87.466	-3,57%	1,115	1,08	1,137	1,08
23/09/2024	53.177	1,36%	1,14	1,09	1,14	1,12
20/09/2024	72.954	-4,35%	1,13	1,10	1,165	1,10
19/09/2024	66.098	5,05%	1,10	1,09	1,1599	1,15
18/09/2024	87.829	-0,46%	1,08	1,08	1,14	1,09
17/09/2024	83.886	0,92%	1,065	1,06	1,12	1,10
16/09/2024	51.649	2,86%	1,086	1,06	1,09	1,09
13/09/2024	48.048	0,00%	1,08	1,01	1,10	1,05
12/09/2024	100.238	0,96%	1,015	1,00	1,10	1,06
11/09/2024	59.412	1,96%	1,01	0,9902	1,05	1,04
10/09/2024	64.517	0,99%	1,02	0,9895	1,0399	1,02
09/09/2024	113.876	1,00%	0,9713	0,9713	1,04	1,01
06/09/2024	44.950	-1,96%	1,04	0,99	1,05	1,00
05/09/2024	57.154	0,99%	1,06	1,01	1,069	1,02
04/09/2024	111.198	-5,14%	0,98	0,96	1,10	1,01
03/09/2024	442.126	13,32%	0,98	0,9501	1,10	1,07
30/08/2024	10.916	3,75%	0,91	0,91	0,9442	0,9442
29/08/2024	79.127	1,12%	0,9322	0,89	0,94	0,9101
28/08/2024	103.528	-1,25%	0,9151	0,89	0,94	0,90
27/08/2024	50.184	-0,94%	0,96	0,9001	0,9648	0,9114
26/08/2024	104.164	-4,93%	0,9686	0,9001	0,9694	0,92
23/08/2024	73.555	3,28%	0,96	0,9287	0,98	0,9677
22/08/2024	70.000	-3,08%	0,9671	0,9287	0,97	0,9385
21/08/2024	38.416	0,95%	0,9679	0,95	0,97	0,9699
20/08/2024	53.241	-0,68%	0,9706	0,95	0,986	0,951
19/08/2024	77.535	-0,12%	0,9706	0,9505	0,9926	0,96
16/08/2024	49.148	3,13%	0,9585	0,94	0,9917	0,9712
15/08/2024	151.133	2,17%	1,01	0,8214	1,04	0,95
14/08/2024	284.592	-10,58%	1,055	0,8214	1,07	0,93
13/08/2024	128.456	-0,95%	1,06	1,04	1,07	1,04
12/08/2024	90.046	0,96%	1,065	1,05	1,07	1,05
09/08/2024	28.644	0,96%	1,02	1,0102	1,06	1,04
08/08/2024	76.173	4,00%	1,03	0,9901	1,10	1,04
07/08/2024	215.066	1,98%	1,015	0,9901	1,10	1,00
06/08/2024	57.252	2,00%	1,02	0,98	1,07	1,01
05/08/2024	146.507	-3,81%	1,03	0,9798	1,07	1,00