Guardant Health Inc (GH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	444.477	0,00%	33,08	31,97	33,66	32,55
17/07/2024	444.477	-3,78%	33,08	31,97	33,66	32,55
16/07/2024	775.293	7,26%	31,99	31,68	34,06	33,83
15/07/2024	476.159	1,51%	31,37	30,73	31,63	31,54
12/07/2024	537.633	3,67%	30,19	30,08	31,23	31,07
11/07/2024	802.656	8,55%	28,49	27,99	30,39	29,97
10/07/2024	400.162	-0,15%	27,86	27,02	28,20	27,61
09/07/2024	661.681	0,29%	27,52	26,37	27,71	27,65
08/07/2024	525.305	-4,10%	28,50	27,48	28,61	27,57
05/07/2024	269.927	1,20%	28,13	27,95	28,89	28,75
04/07/2024	237.868	0,00%	28,82	28,10	28,82	28,41
03/07/2024	237.868	-1,59%	28,82	28,10	28,82	28,41
02/07/2024	309.451	2,16%	28,45	28,00	28,93	28,87
01/07/2024	384.437	-2,15%	28,95	27,94	29,38	28,26
28/06/2024	2.324.341	-0,59%	30,00	28,22	30,00	28,88
27/06/2024	332.736	-1,16%	29,40	28,86	30,00	29,05
26/06/2024	299.300	-0,31%	29,32	28,93	29,91	29,39
25/06/2024	341.247	1,34%	29,06	28,75	29,99	29,48
24/06/2024	439.983	-1,59%	29,57	28,72	30,265	29,09
21/06/2024	1.553.413	0,00%	29,51	29,50	30,16	29,56
20/06/2024	499.263	-1,27%	29,75	29,26	30,13	29,56
19/06/2024	516.798	0,00%	30,21	29,80	30,97	29,94
18/06/2024	516.798	-0,89%	30,21	29,80	30,97	29,94
17/06/2024	1.543.828	0,96%	30,01	29,75	30,88	30,50
14/06/2024	949.022	-4,13%	31,90	29,55	31,32	30,21
13/06/2024	835.227	-1,04%	31,90	30,93	32,06	31,51
12/06/2024	1.897.134	4,39%	31,75	30,96	32,30	31,84
11/06/2024	1.426.575	1,46%	28,38	29,26	30,69	30,50
10/06/2024	1.145.636	4,85%	28,38	28,0508	30,36	30,06
07/06/2024	1.322.890	-1,21%	28,53	28,11	28,89	28,67
06/06/2024	1.477.374	-6,96%	28,04	28,975	30,79	29,02
05/06/2024	4.775.110	11,43%	28,04	27,33	32,30	31,19
04/06/2024	1.822.020	2,12%	27,87	26,74	28,32	27,99
03/06/2024	1.761.185	1,14%	27,35	26,3803	27,56	27,41
31/05/2024	2.243.265	-1,35%	27,56	26,95	27,89	27,10
30/05/2024	1.462.769	5,29%	26,37	26,06	27,51	27,47
29/05/2024	1.439.869	-0,27%	26,00	25,34	26,305	26,09
28/05/2024	2.684.189	2,51%	26,00	25,60	26,83	26,16
27/05/2024	1.373.216	0,00%	26,20	23,35	26,32	25,52
24/05/2024	1.373.216	13,37%	26,20	23,35	26,32	25,52
23/05/2024	2.204.863	-2,76%	24,72	22,40	23,62	22,92
22/05/2024	2.193.555	-4,50%	24,72	22,40	23,62	22,51
21/05/2024	1.870.672	-4,85%	24,72	23,54	25,09	23,57
20/05/2024	2.026.240	-2,33%	25,50	24,50	25,57	24,77
17/05/2024	1.798.792	-3,35%	25,74	25,07	26,26	25,36
16/05/2024	2.496.618	1,90%	25,74	25,16	27,31	26,24
15/05/2024	1.507.062	4,13%	24,56	24,57	25,76	25,75
14/05/2024	3.067.096	3,04%	24,56	24,47	25,85	24,73
13/05/2024	3.119.667	7,29%	21,43	22,3681	24,19	24,00
10/05/2024	4.230.422	15,07%	21,43	20,56	22,51	22,37
09/05/2024	2.036.801	4,29%	18,36	18,01	19,50	19,44
08/05/2024	1.116.727	-0,96%	19,19	18,47	19,10	18,64
07/05/2024	973.301	-1,47%	19,19	18,78	19,19	18,82
06/05/2024	712.658	0,53%	19,10	18,96	19,48	18,98
03/05/2024	733.800	1,62%	19,11	18,73	19,63	18,88
02/05/2024	660.285	1,81%	18,59	17,985	18,675	18,59
01/05/2024	785.220	1,44%	17,71	17,85	18,97	18,26
30/04/2024	679.345	-1,05%	17,71	17,61	18,3306	17,999
29/04/2024	1.009.145	4,84%	17,71	17,52	18,38	18,19
26/04/2024	502.136	1,11%	17,71	16,775	17,52	17,35
25/04/2024	1.093.745	-5,19%	17,71	16,95	17,8528	17,16
24/04/2024	946.628	4,38%	17,45	17,365	18,105	18,10
23/04/2024	1.270.532	-1,42%	17,45	17,3025	18,26	17,34
22/04/2024	1.293.924	9,46%	16,78	16,775	17,6764	17,59
19/04/2024	1.265.058	-3,60%	16,23	15,81	16,79	16,07
18/04/2024	1.023.920	1,71%	16,23	16,10	16,84	16,67
17/04/2024	1.098.071	1,42%	16,23	15,90	16,88	16,39
16/04/2024	1.289.325	-5,28%	18,34	16,04	16,87	16,16
15/04/2024	1.680.854	-3,27%	18,34	16,94	18,45	17,6622
12/04/2024	944.056	-2,25%	19,35	17,96	18,575	18,26
11/04/2024	791.071	-2,25%	19,35	18,32	19,36	18,68
10/04/2024	1.139.704	-0,47%	17,61	18,02	19,21	19,11
09/04/2024	1.373.080	2,89%	17,61	18,83	19,855	19,20
08/04/2024	1.572.374	5,84%	17,61	17,59	18,795	18,66
05/04/2024	1.841.885	-2,87%	18,05	17,57	18,295	17,63
04/04/2024	2.663.997	-7,87%	19,86	18,14	20,12	18,15
03/04/2024	2.365.954	-5,24%	22,27	19,54	21,68	19,70
02/04/2024	4.787.082	2,67%	22,27	19,62	22,46	20,79
01/04/2024	1.541.343	-1,84%	20,66	19,36	20,70	20,25
28/03/2024	4.057.879	14,87%	18,20	18,13	20,755	20,63
27/03/2024	2.333.545	1,53%	17,80	17,20	17,97	17,96
26/03/2024	1.243.716	3,27%	17,22	16,915	17,77	17,69
25/03/2024	1.182.933	-0,70%	17,26	16,95	17,35	17,13
22/03/2024	853.309	-1,77%	17,53	17,06	17,72	17,25
21/03/2024	1.044.519	-2,06%	18,00	17,48	18,32	17,56
20/03/2024	1.052.486	-0,06%	18,14	17,75	18,195	17,93
19/03/2024	1.101.249	2,81%	17,28	17,26	18,05	17,94
18/03/2024	1.028.901	-1,64%	17,80	17,395	17,97	17,45
15/03/2024	1.607.208	-3,43%	18,15	17,655	18,55	17,74
14/03/2024	1.450.751	-3,32%	19,29	17,94	19,46	18,37
13/03/2024	1.099.747	1,93%	18,50	18,50	19,31	19,00
12/03/2024	797.663	-1,84%	18,89	18,345	19,06	18,64
11/03/2024	746.641	-3,75%	18,91	18,90	20,33	18,99
08/03/2024	1.069.828	-0,66%	18,91	19,32	20,581	19,73
07/03/2024	1.520.164	7,58%	18,91	18,43	20,05	19,86
06/03/2024	874.555	-1,65%	18,91	18,23	19,08	18,46
05/03/2024	909.541	-0,79%	18,58	18,40	19,1063	18,77
04/03/2024	967.304	-0,26%	19,05	18,60	19,24	18,92
01/03/2024	775.071	-0,16%	19,04	18,75	19,40	18,97
29/02/2024	1.465.961	1,44%	19,04	18,8511	19,52	19,00