Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.287,42 +623,01 (+0,98%)
Palatin Technologies, Inc. (PTN)
NYSE American - NYSE American Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 2,1000 | 2,1650 | 2,0100 | 2,1100 | 2,1100 | 550.103 |
| 02 de mai. de 2024 | 1,9100 | 2,1500 | 1,8900 | 2,0500 | 2,0500 | 651.800 |
| 01 de mai. de 2024 | 1,8600 | 1,9500 | 1,8100 | 1,8700 | 1,8700 | 135.600 |
| 30 de abr. de 2024 | 1,7900 | 1,9300 | 1,7900 | 1,8600 | 1,8600 | 147.400 |
| 29 de abr. de 2024 | 1,7600 | 1,8500 | 1,7500 | 1,7900 | 1,7900 | 81.300 |
| 26 de abr. de 2024 | 1,7200 | 1,8300 | 1,6800 | 1,8200 | 1,8200 | 118.900 |
| 25 de abr. de 2024 | 1,7200 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 75.600 |
| 24 de abr. de 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 60.800 |
| 23 de abr. de 2024 | 1,7200 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 143.700 |
| 22 de abr. de 2024 | 1,8400 | 1,9000 | 1,7000 | 1,7200 | 1,7200 | 207.800 |
| 19 de abr. de 2024 | 1,8900 | 1,9500 | 1,8400 | 1,8400 | 1,8400 | 154.800 |
| 18 de abr. de 2024 | 1,8900 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 180.600 |
| 17 de abr. de 2024 | 1,8800 | 1,9400 | 1,8200 | 1,9000 | 1,9000 | 234.300 |
| 16 de abr. de 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8700 | 1,8700 | 240.700 |
| 15 de abr. de 2024 | 1,9400 | 1,9800 | 1,8100 | 1,8200 | 1,8200 | 295.900 |
| 12 de abr. de 2024 | 1,9900 | 2,0300 | 1,8500 | 1,9200 | 1,9200 | 319.800 |
| 11 de abr. de 2024 | 1,8700 | 2,0300 | 1,8700 | 2,0000 | 2,0000 | 304.000 |
| 10 de abr. de 2024 | 2,1100 | 2,1100 | 1,7500 | 1,8700 | 1,8700 | 496.500 |
| 09 de abr. de 2024 | 2,1000 | 2,1700 | 1,9100 | 2,0800 | 2,0800 | 826.800 |
| 08 de abr. de 2024 | 1,8000 | 2,8800 | 1,8000 | 2,0200 | 2,0200 | 12.681.100 |
| 05 de abr. de 2024 | 1,7500 | 1,7700 | 1,6900 | 1,7600 | 1,7600 | 94.400 |
| 04 de abr. de 2024 | 1,7200 | 1,8000 | 1,6600 | 1,7400 | 1,7400 | 106.100 |
| 03 de abr. de 2024 | 1,6800 | 1,7200 | 1,6400 | 1,7000 | 1,7000 | 98.200 |
| 02 de abr. de 2024 | 1,8000 | 1,8200 | 1,6800 | 1,7200 | 1,7200 | 106.100 |
| 01 de abr. de 2024 | 1,8600 | 1,9000 | 1,7500 | 1,7600 | 1,7600 | 71.100 |
| 28 de mar. de 2024 | 1,6100 | 1,9200 | 1,6100 | 1,8700 | 1,8700 | 397.700 |
| 27 de mar. de 2024 | 1,6300 | 1,6700 | 1,5800 | 1,6000 | 1,6000 | 112.900 |
| 26 de mar. de 2024 | 1,5500 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 187.100 |
| 25 de mar. de 2024 | 1,5600 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 104.600 |
| 22 de mar. de 2024 | 1,5700 | 1,6200 | 1,5100 | 1,5500 | 1,5500 | 150.400 |
| 21 de mar. de 2024 | 1,5800 | 1,6600 | 1,5500 | 1,6200 | 1,6200 | 165.600 |
| 20 de mar. de 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5700 | 1,5700 | 254.700 |
| 19 de mar. de 2024 | 1,5800 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 163.300 |
| 18 de mar. de 2024 | 1,5500 | 1,7300 | 1,5200 | 1,6000 | 1,6000 | 369.400 |
| 15 de mar. de 2024 | 1,5400 | 1,6300 | 1,5100 | 1,5400 | 1,5400 | 377.400 |
| 14 de mar. de 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 265.800 |
| 13 de mar. de 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 185.500 |
| 12 de mar. de 2024 | 1,7500 | 1,7600 | 1,6400 | 1,6700 | 1,6700 | 188.300 |
| 11 de mar. de 2024 | 1,8800 | 1,8800 | 1,6300 | 1,7100 | 1,7100 | 470.900 |
| 08 de mar. de 2024 | 1,9300 | 1,9800 | 1,7900 | 1,8400 | 1,8400 | 504.900 |
| 07 de mar. de 2024 | 1,8800 | 1,9400 | 1,8300 | 1,8900 | 1,8900 | 148.800 |
| 06 de mar. de 2024 | 1,9800 | 2,0200 | 1,8300 | 1,8600 | 1,8600 | 541.300 |
| 05 de mar. de 2024 | 1,9800 | 2,1400 | 1,9600 | 1,9700 | 1,9700 | 359.700 |
| 04 de mar. de 2024 | 2,2400 | 2,2600 | 1,9500 | 1,9800 | 1,9800 | 875.400 |
| 01 de mar. de 2024 | 2,0400 | 2,3400 | 2,0200 | 2,2000 | 2,2000 | 979.700 |
| 29 de fev. de 2024 | 2,2900 | 2,3000 | 1,8500 | 2,0100 | 2,0100 | 1.550.500 |
| 28 de fev. de 2024 | 2,2000 | 2,7600 | 2,0400 | 2,4500 | 2,4500 | 3.931.900 |
| 27 de fev. de 2024 | 3,6500 | 3,9900 | 3,5600 | 3,9700 | 3,9700 | 719.900 |
| 26 de fev. de 2024 | 3,1100 | 3,6700 | 3,0200 | 3,6200 | 3,6200 | 944.400 |
| 23 de fev. de 2024 | 3,1200 | 3,1900 | 2,9600 | 3,1300 | 3,1300 | 386.000 |
| 22 de fev. de 2024 | 3,0700 | 3,1900 | 2,9700 | 3,1900 | 3,1900 | 333.400 |
| 21 de fev. de 2024 | 3,2100 | 3,3000 | 2,8600 | 2,9800 | 2,9800 | 593.100 |
| 20 de fev. de 2024 | 3,0900 | 3,3700 | 3,0000 | 3,2400 | 3,2400 | 789.200 |
| 16 de fev. de 2024 | 3,2600 | 3,2800 | 2,9500 | 3,0200 | 3,0200 | 999.700 |
| 15 de fev. de 2024 | 4,0300 | 4,0400 | 3,0500 | 3,1500 | 3,1500 | 1.342.800 |
| 14 de fev. de 2024 | 4,0000 | 4,1800 | 3,9600 | 4,1400 | 4,1400 | 371.000 |
| 13 de fev. de 2024 | 4,0000 | 4,0700 | 3,7600 | 3,9500 | 3,9500 | 418.100 |
| 12 de fev. de 2024 | 4,3300 | 4,6500 | 4,1000 | 4,1000 | 4,1000 | 414.100 |
| 09 de fev. de 2024 | 4,0700 | 4,2500 | 3,9500 | 4,2500 | 4,2500 | 390.400 |
| 08 de fev. de 2024 | 4,0500 | 4,2000 | 3,7200 | 4,0200 | 4,0200 | 404.200 |
| 07 de fev. de 2024 | 4,2000 | 4,2000 | 3,8100 | 4,0900 | 4,0900 | 385.000 |
| 06 de fev. de 2024 | 4,1500 | 4,2800 | 3,9000 | 4,1700 | 4,1700 | 324.600 |
| 05 de fev. de 2024 | 3,8000 | 4,3900 | 3,6300 | 4,0700 | 4,0700 | 929.800 |
| 02 de fev. de 2024 | 3,9000 | 3,9000 | 3,3300 | 3,7800 | 3,7800 | 546.000 |
| 01 de fev. de 2024 | 4,2900 | 4,2900 | 3,4500 | 3,6100 | 3,6100 | 637.900 |
| 31 de jan. de 2024 | 5,1300 | 5,2200 | 4,1300 | 4,2100 | 4,2100 | 928.100 |
| 30 de jan. de 2024 | 4,9600 | 5,1500 | 4,5600 | 4,8800 | 4,8800 | 901.300 |
| 29 de jan. de 2024 | 4,4200 | 5,6500 | 4,3700 | 5,4600 | 5,4600 | 979.800 |
| 26 de jan. de 2024 | 4,0100 | 4,4000 | 3,8100 | 4,3300 | 4,3300 | 430.300 |
| 25 de jan. de 2024 | 3,9000 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 229.000 |
| 24 de jan. de 2024 | 3,8700 | 4,0100 | 3,6000 | 3,8200 | 3,8200 | 303.900 |
| 23 de jan. de 2024 | 3,7100 | 3,9000 | 3,5100 | 3,8100 | 3,8100 | 241.300 |
| 22 de jan. de 2024 | 3,7000 | 4,0700 | 3,4500 | 3,6700 | 3,6700 | 800.500 |
| 19 de jan. de 2024 | 2,9500 | 3,7200 | 2,9500 | 3,6800 | 3,6800 | 699.800 |
| 18 de jan. de 2024 | 2,9400 | 2,9700 | 2,7700 | 2,9200 | 2,9200 | 227.300 |
| 17 de jan. de 2024 | 2,9500 | 2,9900 | 2,8000 | 2,9200 | 2,9200 | 194.800 |
| 16 de jan. de 2024 | 2,9400 | 3,0500 | 2,8100 | 2,8800 | 2,8800 | 199.300 |
| 12 de jan. de 2024 | 2,8300 | 2,9300 | 2,7100 | 2,8000 | 2,8000 | 238.800 |
| 11 de jan. de 2024 | 2,9000 | 2,9500 | 2,6300 | 2,7700 | 2,7700 | 219.000 |
| 10 de jan. de 2024 | 2,9500 | 3,1500 | 2,8000 | 2,8500 | 2,8500 | 115.300 |
| 09 de jan. de 2024 | 3,0300 | 3,3600 | 2,8500 | 2,9300 | 2,9300 | 698.100 |
| 08 de jan. de 2024 | 2,8000 | 3,1200 | 2,5300 | 3,1000 | 3,1000 | 442.000 |
| 05 de jan. de 2024 | 2,6600 | 2,9500 | 2,4400 | 2,7500 | 2,7500 | 420.400 |
| 04 de jan. de 2024 | 3,3700 | 3,4400 | 2,5600 | 2,6200 | 2,6200 | 673.500 |
| 03 de jan. de 2024 | 3,8600 | 3,9000 | 3,3000 | 3,4500 | 3,4500 | 192.400 |
| 02 de jan. de 2024 | 3,9600 | 4,0900 | 3,5300 | 3,8600 | 3,8600 | 330.700 |
| 29 de dez. de 2023 | 3,7000 | 3,9800 | 3,2500 | 3,9800 | 3,9800 | 478.500 |
| 28 de dez. de 2023 | 4,2000 | 4,2200 | 3,7500 | 3,8700 | 3,8700 | 839.400 |
| 27 de dez. de 2023 | 3,4000 | 4,2400 | 3,3500 | 3,9100 | 3,9100 | 1.285.100 |
| 26 de dez. de 2023 | 2,8900 | 3,4500 | 2,8900 | 3,3000 | 3,3000 | 538.600 |
| 22 de dez. de 2023 | 2,6000 | 2,9400 | 2,5900 | 2,8800 | 2,8800 | 354.500 |
| 21 de dez. de 2023 | 2,4500 | 2,6900 | 2,3700 | 2,5600 | 2,5600 | 246.300 |
| 20 de dez. de 2023 | 2,3000 | 2,7100 | 2,2700 | 2,4700 | 2,4700 | 969.000 |
| 19 de dez. de 2023 | 2,4300 | 2,5500 | 2,3800 | 2,4200 | 2,4200 | 62.200 |
| 18 de dez. de 2023 | 2,6700 | 2,7300 | 2,3200 | 2,4300 | 2,4300 | 192.600 |
| 15 de dez. de 2023 | 2,6200 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 131.900 |
| 14 de dez. de 2023 | 2,6900 | 2,7800 | 2,6000 | 2,6400 | 2,6400 | 105.300 |
| 13 de dez. de 2023 | 2,6700 | 2,7500 | 2,5000 | 2,6000 | 2,6000 | 86.200 |
| 12 de dez. de 2023 | 2,7500 | 2,9900 | 2,4500 | 2,5200 | 2,5200 | 151.300 |
| 11 de dez. de 2023 | 3,0200 | 3,3900 | 2,6500 | 2,6800 | 2,6800 | 284.200 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.