BiG | O banco que entende os seus valores.

Allogene Therapeutics Inc (ALLO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/10/2025	311.554	0,00%	1,20	1,195	1,23	1,21
22/10/2025	993.857	-3,97%	1,27	1,195	1,27	1,21
21/10/2025	454.445	-2,33%	1,29	1,235	1,315	1,26
20/10/2025	1.264.952	4,88%	1,26	1,255	1,32	1,29
17/10/2025	627.261	-3,15%	1,25	1,21	1,27	1,23
16/10/2025	630.528	0,00%	1,27	1,255	1,37	1,27
15/10/2025	541.283	3,25%	1,24	1,23	1,30	1,27
14/10/2025	563.985	-3,15%	1,23	1,21	1,26	1,23
13/10/2025	848.830	3,25%	1,32	1,21	1,32	1,27
10/10/2025	946.231	-18,54%	1,44	1,205	1,46	1,23
09/10/2025	488.148	2,72%	1,48	1,455	1,53	1,51
08/10/2025	575.255	8,89%	1,36	1,355	1,475	1,47
07/10/2025	425.433	-2,17%	1,39	1,295	1,41	1,35
06/10/2025	490.945	3,76%	1,39	1,365	1,43	1,38
03/10/2025	483.523	3,10%	1,27	1,27	1,335	1,33
02/10/2025	475.940	4,03%	1,25	1,23	1,29	1,29
01/10/2025	581.281	0,00%	1,24	1,235	1,27	1,24
30/09/2025	482.816	-2,36%	1,27	1,205	1,305	1,24
29/09/2025	749.949	1,60%	1,26	1,22	1,29	1,27
26/09/2025	748.104	4,17%	1,21	1,19	1,255	1,25
25/09/2025	419.155	-2,44%	1,21	1,18	1,215	1,20
24/09/2025	743.799	5,13%	1,16	1,16	1,23	1,23
23/09/2025	742.468	0,00%	1,19	1,155	1,195	1,17
22/09/2025	752.846	0,86%	1,16	1,14	1,17	1,17
19/09/2025	1.499.203	-4,13%	1,22	1,14	1,225	1,16
18/09/2025	1.766.124	7,08%	1,17	1,17	1,23	1,21
17/09/2025	638.871	-4,24%	1,19	1,13	1,195	1,13
16/09/2025	573.164	2,61%	1,14	1,14	1,205	1,18
15/09/2025	453.693	1,77%	1,13	1,125	1,175	1,15
12/09/2025	338.648	-3,42%	1,16	1,125	1,16	1,13
11/09/2025	495.304	5,41%	1,11	1,11	1,17	1,17
10/09/2025	396.341	-2,63%	1,13	1,105	1,15	1,11
09/09/2025	253.079	0,00%	1,13	1,095	1,14	1,14
08/09/2025	230.498	-0,87%	1,13	1,125	1,15	1,14
05/09/2025	460.648	3,60%	1,10	1,10	1,175	1,15
04/09/2025	550.611	-0,89%	1,11	1,065	1,13	1,11
03/09/2025	568.939	0,00%	1,11	1,11	1,205	1,12
02/09/2025	608.492	-0,88%	1,12	1,12	1,175	1,12
29/08/2025	674.617	-4,24%	1,18	1,115	1,19	1,13
28/08/2025	1.051.463	1,72%	1,18	1,17	1,265	1,18
27/08/2025	310.574	0,00%	1,15	1,15	1,20	1,16
26/08/2025	318.510	0,00%	1,18	1,13	1,20	1,16
25/08/2025	844.812	-2,52%	1,21	1,16	1,245	1,16
22/08/2025	969.169	6,25%	1,12	1,12	1,23	1,19
21/08/2025	814.382	5,66%	1,04	1,04	1,13	1,12
20/08/2025	417.472	0,95%	1,05	1,035	1,075	1,06
19/08/2025	413.948	-3,67%	1,09	1,03	1,12	1,05
18/08/2025	574.922	-0,91%	1,11	1,08	1,135	1,09
15/08/2025	935.186	2,80%	1,08	1,07	1,20	1,10
14/08/2025	1.683.344	2,88%	1,05	0,9901	1,08	1,07
13/08/2025	1.159.523	0,97%	1,06	1,035	1,08	1,04
12/08/2025	328.630	0,00%	1,04	1,01	1,06	1,03
11/08/2025	369.207	-0,96%	1,04	1,02	1,055	1,03
08/08/2025	714.112	-0,95%	1,04	1,01	1,105	1,04
07/08/2025	1.542.973	-0,94%	1,06	0,985	1,10	1,05
06/08/2025	661.543	-5,36%	1,10	1,03	1,11	1,06
05/08/2025	695.272	1,82%	1,12	1,075	1,15	1,12
04/08/2025	1.407.450	1,85%	1,11	1,10	1,19	1,10
01/08/2025	2.645.044	-12,20%	1,20	1,00	1,215	1,08
31/07/2025	1.088.088	-4,65%	1,28	1,22	1,31	1,23
30/07/2025	1.470.853	-7,86%	1,43	1,265	1,49	1,29
29/07/2025	366.750	-4,76%	1,47	1,40	1,47	1,40
28/07/2025	487.860	-2,00%	1,51	1,45	1,525	1,47
25/07/2025	661.996	-0,66%	1,52	1,455	1,53	1,50
24/07/2025	775.703	-9,04%	1,65	1,495	1,68	1,51
23/07/2025	1.592.084	16,90%	1,43	1,43	1,69	1,66
22/07/2025	656.944	7,58%	1,32	1,315	1,42	1,42
21/07/2025	618.277	5,60%	1,25	1,25	1,355	1,32
18/07/2025	994.234	0,81%	1,26	1,24	1,35	1,25
17/07/2025	436.910	0,81%	1,24	1,23	1,265	1,24
16/07/2025	426.490	-0,81%	1,24	1,22	1,29	1,23
15/07/2025	357.715	-3,88%	1,29	1,22	1,30	1,24
14/07/2025	392.169	0,78%	1,27	1,255	1,30	1,29
11/07/2025	532.373	1,59%	1,29	1,255	1,325	1,28
10/07/2025	732.570	4,13%	1,23	1,205	1,31	1,26
09/07/2025	828.021	0,83%	1,21	1,19	1,26	1,21
08/07/2025	692.494	3,45%	1,19	1,185	1,25	1,20
07/07/2025	510.807	-2,52%	1,22	1,135	1,22	1,16
04/07/2025	1.055.319	-1,68%	1,20	1,17	1,21	1,19
03/07/2025	436.799	-0,83%	1,20	1,17	1,21	1,19
02/07/2025	872.238	1,69%	1,19	1,185	1,29	1,20
01/07/2025	538.259	4,42%	1,13	1,115	1,225	1,18
30/06/2025	377.839	-4,24%	1,18	1,125	1,19	1,13
27/06/2025	2.185.372	-1,67%	1,20	1,175	1,225	1,18
26/06/2025	514.997	-3,23%	1,23	1,165	1,24	1,20
25/06/2025	321.410	-0,80%	1,26	1,215	1,26	1,24
24/06/2025	617.728	2,46%	1,22	1,205	1,285	1,25
23/06/2025	337.136	-0,81%	1,20	1,19	1,255	1,22
20/06/2025	1.350.164	-4,65%	1,31	1,215	1,32	1,23
18/06/2025	312.381	-0,77%	1,29	1,27	1,355	1,29
17/06/2025	333.933	-5,11%	1,35	1,295	1,385	1,30
16/06/2025	364.047	2,24%	1,35	1,33	1,405	1,37
13/06/2025	437.213	-4,29%	1,35	1,325	1,41	1,34
12/06/2025	413.613	-3,45%	1,43	1,385	1,45	1,40
11/06/2025	589.671	-0,68%	1,49	1,44	1,50	1,45
10/06/2025	465.744	3,55%	1,39	1,38	1,51	1,46
09/06/2025	531.002	-0,70%	1,45	1,375	1,49	1,41
06/06/2025	621.785	10,08%	1,30	1,30	1,47	1,42
05/06/2025	369.983	0,00%	1,29	1,27	1,325	1,29
04/06/2025	436.041	-4,44%	1,31	1,28	1,355	1,29