Allogene Therapeutics Inc (ALLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.087.196	5,53%	5,89	5,84	6,30	6,30
29/12/2022	1.644.681	3,29%	5,84	5,71	6,13	5,97
28/12/2022	948.036	2,85%	5,64	5,615	5,86	5,78
27/12/2022	811.403	-5,71%	5,97	5,56	6,02	5,62
23/12/2022	175.033	-1,18%	6,05	5,82	6,095	5,9784
22/12/2022	1.397.249	-3,20%	6,18	5,905	6,18	6,05
21/12/2022	1.456.274	-0,79%	6,31	6,09	6,425	6,25
20/12/2022	1.612.945	-3,08%	6,42	6,21	6,44	6,30
19/12/2022	1.138.256	-5,93%	6,87	6,47	6,87	6,50
16/12/2022	4.852.129	-2,40%	6,93	6,62	7,06	6,91
15/12/2022	2.494.188	-8,53%	7,60	6,965	7,67	7,08
14/12/2022	1.474.943	-3,37%	7,96	7,63	8,27	7,74
13/12/2022	1.182.913	-0,50%	8,28	7,755	8,41	8,01
12/12/2022	2.053.943	-8,11%	7,57	7,505	8,12	8,05
09/12/2022	643.033	-2,45%	9,00	8,75	9,05	8,76
08/12/2022	590.253	-0,55%	9,09	8,75	9,09	8,98
07/12/2022	779.440	2,73%	8,78	8,72	9,19	9,03
06/12/2022	2.175.770	-6,29%	9,26	8,74	9,355	8,79
05/12/2022	3.926.483	-0,85%	9,26	9,21	9,60	9,38
02/12/2022	4.404.971	0,96%	9,26	8,94	9,55	9,46
01/12/2022	2.516.487	-4,97%	10,47	9,16	10,00	9,37
30/11/2022	7.600.136	5,59%	10,47	9,34	9,905	9,83
29/11/2022	13.217.603	-9,55%	10,47	9,11	10,65	9,28
28/11/2022	2.868.523	-4,74%	10,47	9,95	10,87	10,26
25/11/2022	2.030.101	-1,51%	10,47	10,4001	10,86	10,44
24/11/2022	4.878.026	-0,94%	10,27	10,37	11,10	10,60
23/11/2022	4.878.026	-0,94%	10,27	10,37	11,10	10,60
22/11/2022	5.833.173	3,88%	10,27	9,99	10,745	10,70
21/11/2022	8.388.046	0,59%	10,27	10,09	10,47	10,30
18/11/2022	3.289.556	2,30%	10,27	9,86	10,315	10,24
17/11/2022	2.152.159	3,30%	9,60	9,49	10,11	10,01
16/11/2022	3.506.482	-2,12%	9,77	9,41	9,875	9,69
15/11/2022	2.051.196	1,54%	10,06	9,84	10,44	9,88
14/11/2022	628.602	-2,89%	9,18	9,72	10,345	9,73
11/11/2022	1.324.340	5,03%	9,18	9,39	10,3599	10,02
10/11/2022	2.256.135	8,90%	9,18	9,12	9,70	9,54
09/11/2022	759.544	-2,35%	9,19	8,725	9,01	8,74
08/11/2022	1.474.276	-1,32%	9,19	8,76	9,32	8,95
07/11/2022	631.520	-3,21%	9,31	8,96	9,69	9,04
04/11/2022	1.110.908	-2,10%	10,64	8,84	9,63	9,32
03/11/2022	2.368.943	-6,39%	10,64	8,475	9,805	9,52
02/11/2022	421.624	-3,78%	10,64	10,09	10,81	10,17
01/11/2022	462.905	2,62%	10,64	10,16	10,78	10,57
31/10/2022	828.860	-4,36%	10,64	10,16	10,82	10,30
28/10/2022	369.171	5,13%	10,29	10,13	10,83	10,755
27/10/2022	407.103	-2,11%	10,63	10,00	10,66	10,23
26/10/2022	1.017.536	6,74%	10,05	9,85	10,73	10,45
25/10/2022	651.732	0,41%	10,05	9,75	10,06	9,79
24/10/2022	447.338	-3,08%	10,05	9,48	10,055	9,75
21/10/2022	371.906	4,24%	10,18	9,57	10,17	10,09
20/10/2022	525.128	-3,49%	10,18	9,605	10,22	9,67
19/10/2022	628.281	-3,19%	10,18	9,73	10,23	10,02
18/10/2022	804.279	0,78%	11,18	10,245	10,77	10,35
17/10/2022	1.025.325	0,88%	11,18	9,92	10,52	10,27
14/10/2022	574.741	-8,56%	11,18	10,15	11,26	10,04
13/10/2022	802.788	-1,17%	10,99	10,335	11,08	10,98
12/10/2022	518.806	0,82%	10,99	10,745	11,22	11,11
11/10/2022	1.028.342	1,10%	10,63	10,35	11,43	11,02
10/10/2022	625.645	5,21%	10,52	10,05	10,985	10,90
07/10/2022	3.639.629	-5,47%	11,37	10,28	12,19	10,36
06/10/2022	554.153	1,67%	10,78	10,57	11,202	10,96
05/10/2022	757.331	-2,00%	10,75	10,10	10,95	10,78
04/10/2022	1.267.872	3,09%	10,98	10,68	11,24	11,00
03/10/2022	734.431	-1,20%	10,725	10,612	11,21	10,67
30/09/2022	713.533	4,65%	11,27	10,19	11,08	10,80
29/09/2022	1.160.335	-9,89%	11,27	10,175	11,30	10,30
28/09/2022	1.281.509	1,51%	11,49	11,32	11,87	11,43
27/09/2022	875.317	3,49%	11,08	10,97	11,56	11,26
26/09/2022	1.522.462	2,45%	10,54	10,55	11,55	10,88
23/09/2022	2.705.751	-2,03%	10,54	10,26	10,79	10,62
22/09/2022	1.994.518	-5,98%	11,30	10,735	11,30	10,84
21/09/2022	1.303.498	-13,63%	13,02	11,48	13,3903	11,53
20/09/2022	527.739	1,44%	13,02	13,01	13,64	13,35
19/09/2022	1.091.068	-3,73%	13,44	12,81	13,47	13,16
16/09/2022	3.304.829	-2,36%	13,72	13,305	14,03	13,67
15/09/2022	1.386.449	-2,64%	14,25	13,47	14,37	14,00
14/09/2022	1.036.029	4,28%	13,83	13,71	14,57	14,38
13/09/2022	1.210.509	-4,90%	14,16	13,61	14,27	13,79
12/09/2022	1.023.676	-3,78%	15,11	14,44	15,31	14,50
09/09/2022	453.902	-2,14%	15,40	14,97	15,555	15,07
08/09/2022	537.469	6,65%	14,29	14,29	15,46	15,40
07/09/2022	870.480	2,75%	13,73	13,685	14,51	14,22
06/09/2022	764.497	-2,54%	14,32	13,75	14,66	13,84
05/09/2022	637.650	-0,14%	14,27	13,82	14,75	14,20
02/09/2022	637.650	-0,14%	14,27	13,82	14,75	14,20
01/09/2022	544.542	3,72%	13,69	13,452	14,27	14,22
31/08/2022	733.870	0,66%	13,93	13,58	14,3093	13,71
30/08/2022	488.834	-2,16%	14,16	13,39	14,47	13,62
29/08/2022	697.140	-1,35%	13,92	13,785	14,67	13,92
26/08/2022	487.588	-9,49%	15,56	14,01	15,56	14,11
25/08/2022	294.045	1,90%	15,53	15,145	15,69	15,59
24/08/2022	466.005	2,72%	14,84	14,63	15,55	15,295
23/08/2022	432.690	3,55%	14,48	14,29	15,09	14,89
22/08/2022	823.035	-2,90%	14,47	14,21	14,815	14,38
19/08/2022	712.374	-3,58%	15,84	14,56	15,27	14,81
18/08/2022	1.027.738	-2,85%	15,84	15,05	15,79	15,36
17/08/2022	866.467	-4,64%	16,36	15,59	16,535	15,81
16/08/2022	685.858	-3,82%	17,23	16,05	17,23	16,62
15/08/2022	617.801	0,17%	16,67	16,665	17,39	17,28
12/08/2022	1.135.333	4,10%	16,67	16,73	17,49	17,25