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
Ajuda

Pesquisa de títulos

Fale Connosco