BiG | O banco que entende os seus valores.

Repligen Corporation (RGEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	654.139	-2,92%	128,73	123,80	128,73	124,97
27/02/2026	482.886	-3,74%	132,00	128,05	132,71	128,73
26/02/2026	486.386	1,14%	133,00	131,045	135,18	133,65
25/02/2026	802.612	-1,88%	134,68	128,22	137,38	132,14
24/02/2026	1.475.589	-0,54%	127,99	120,00	139,435	134,67
23/02/2026	628.887	-0,21%	134,20	132,08	136,89	135,40
20/02/2026	541.714	-1,12%	137,20	135,26	140,50	135,68
19/02/2026	585.425	-0,64%	138,21	133,015	138,21	137,22
18/02/2026	435.549	1,99%	135,41	134,76	139,135	138,11
17/02/2026	508.360	-0,76%	136,30	131,93	138,465	135,41
13/02/2026	540.747	2,87%	133,97	133,3901	140,75	136,44
12/02/2026	835.982	-4,86%	140,90	130,50	141,40	132,63
11/02/2026	404.292	-2,74%	143,06	137,41	145,43	139,40
10/02/2026	415.391	-0,36%	143,58	141,39	146,3064	143,06
09/02/2026	524.036	-0,10%	141,99	138,17	143,98	143,58
06/02/2026	510.596	1,81%	141,12	139,80	145,59	143,73
05/02/2026	505.853	-4,41%	144,81	138,515	147,1633	139,66
04/02/2026	539.694	-2,74%	149,53	145,90	152,455	146,11
03/02/2026	618.019	-0,59%	152,40	145,01	160,88	150,23
02/02/2026	304.801	1,17%	150,38	147,165	151,77	151,12
30/01/2026	563.272	-4,48%	156,37	148,84	157,44	149,37
29/01/2026	472.795	-2,30%	159,90	152,45	160,40	156,37
28/01/2026	356.658	-2,19%	163,63	157,77	163,63	160,05
27/01/2026	356.105	0,18%	162,67	160,2601	164,94	163,63
26/01/2026	310.482	0,55%	162,29	162,29	166,98	163,34
23/01/2026	542.233	-3,34%	166,58	160,215	169,78	162,33
22/01/2026	399.472	-1,20%	169,97	166,40	174,87	167,93
21/01/2026	395.502	4,07%	162,84	159,74	170,67	169,97
20/01/2026	298.148	0,81%	159,52	157,29	165,60	163,33
16/01/2026	427.648	0,20%	161,99	159,68	165,30	162,02
15/01/2026	585.134	-0,21%	162,00	158,80	165,03	161,69
14/01/2026	624.301	-3,16%	165,71	158,91	167,98	162,03
13/01/2026	739.893	-0,65%	169,50	160,57	172,51	167,31
12/01/2026	382.618	0,95%	166,18	164,74	170,065	168,40
09/01/2026	302.380	0,24%	167,25	164,475	170,74	166,82
08/01/2026	496.502	-1,56%	169,05	164,23	169,05	166,42
07/01/2026	670.736	-2,55%	172,66	167,86	174,9999	169,05
06/01/2026	537.478	1,66%	170,00	169,355	175,80	172,26
05/01/2026	362.579	3,10%	165,00	164,41	170,65	169,44
02/01/2026	508.655	0,30%	163,53	162,2101	167,505	164,35
31/12/2025	363.012	-1,64%	166,41	162,33	167,3413	163,86
30/12/2025	251.234	0,52%	165,24	162,02	167,09	163,86
29/12/2025	282.904	-0,29%	166,45	161,41	168,00	165,73
26/12/2025	196.242	0,33%	164,59	163,63	167,98	166,21
24/12/2025	173.606	-1,12%	167,40	164,49	167,76	165,66
23/12/2025	434.156	0,47%	165,74	162,53	166,97	166,36
22/12/2025	379.061	1,97%	166,87	161,73	167,74	165,58
19/12/2025	792.154	2,96%	158,96	157,2001	162,9999	162,38
18/12/2025	428.893	0,51%	156,29	156,29	162,285	157,72
17/12/2025	333.820	-0,70%	157,78	156,81	161,08	156,92
16/12/2025	421.421	-1,55%	160,00	156,01	160,99	158,09
15/12/2025	323.326	2,03%	159,86	157,01	160,96	160,58
12/12/2025	462.726	-2,64%	162,10	156,29	162,10	157,39
11/12/2025	401.628	-1,31%	163,00	161,17	164,40	161,66
10/12/2025	307.387	1,95%	159,74	159,74	165,02	163,80
09/12/2025	521.649	-0,09%	163,47	160,53	164,15	160,67
08/12/2025	359.928	-2,53%	162,01	160,18	166,18	160,81
05/12/2025	353.952	-0,47%	165,10	163,95	167,18	164,98
04/12/2025	459.494	-0,46%	166,53	161,75	167,74	165,76
03/12/2025	689.974	0,91%	168,32	164,9901	170,40	166,52
02/12/2025	595.622	-0,80%	167,83	163,23	168,275	165,02
01/12/2025	565.616	-2,61%	174,03	165,84	174,03	166,35
28/11/2025	303.809	-0,09%	170,84	168,70	174,70	171,02
26/11/2025	399.230	-0,34%	174,00	168,81	174,00	171,18
25/11/2025	654.614	2,69%	161,2399	161,2399	173,645	171,76
24/11/2025	589.624	2,92%	163,00	161,23	167,97	167,26
21/11/2025	585.438	5,34%	155,75	154,8201	164,39	162,51
20/11/2025	392.825	-0,51%	156,44	153,5843	159,78	154,36
19/11/2025	524.380	1,32%	151,95	150,26	155,82	155,08
18/11/2025	249.050	2,73%	148,29	146,555	153,73	153,06
17/11/2025	422.227	-2,20%	152,37	148,45	154,82	149,00
14/11/2025	1.010.958	1,20%	147,50	144,81	154,79	152,37
13/11/2025	611.824	-4,72%	156,51	150,50	157,94	150,56
12/11/2025	919.506	2,98%	154,01	152,62	158,74	158,01
11/11/2025	775.057	5,34%	144,91	144,00	155,13	153,44
10/11/2025	642.964	1,99%	145,45	144,40	150,975	145,66
07/11/2025	370.249	-1,61%	143,50	139,455	144,96	142,82
06/11/2025	251.983	-0,58%	145,84	141,89	147,155	144,98
05/11/2025	338.739	-0,80%	146,38	144,02	148,65	145,84
04/11/2025	309.335	-2,15%	146,04	146,00	151,41	146,93
03/11/2025	431.400	0,75%	148,49	146,535	150,82	150,17
31/10/2025	604.322	3,19%	146,73	144,21	153,415	149,06
30/10/2025	622.208	-2,63%	148,10	144,245	150,10	144,57
29/10/2025	898.103	-2,04%	155,00	148,165	155,31	148,48
28/10/2025	1.112.656	-5,92%	165,00	150,73	166,62	151,57
27/10/2025	995.115	-3,14%	169,86	160,40	169,86	161,10
24/10/2025	787.115	0,68%	166,70	165,15	169,87	166,33
23/10/2025	820.095	4,95%	152,91	152,31	166,18	165,20
22/10/2025	752.837	0,42%	156,00	155,00	160,23	157,41
21/10/2025	1.115.051	1,43%	159,00	156,50	165,105	156,75
20/10/2025	752.839	1,27%	153,52	152,455	157,83	154,54
17/10/2025	742.482	-1,26%	153,05	152,55	156,15	152,60
16/10/2025	676.638	3,24%	157,05	152,44	158,00	154,55
15/10/2025	440.760	0,81%	149,00	146,87	152,36	149,52
14/10/2025	434.513	-0,16%	146,90	142,89	150,86	148,40
13/10/2025	514.701	2,36%	146,00	145,206	150,40	148,67
10/10/2025	567.100	-2,62%	148,00	143,64	148,955	145,24
09/10/2025	979.692	-1,33%	150,76	147,875	153,02	148,81
08/10/2025	469.778	3,41%	147,09	144,165	151,27	150,81
07/10/2025	826.947	-2,78%	150,10	144,07	152,30	145,93