Guardant Health Inc (GH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.094.408 |
-3,07%
|
181,37
|
172,92
|
181,37
|
173,87
|
| 18/09/2026 |
1.742.805 |
-2,03%
|
183,00
|
175,64
|
183,14
|
179,38
|
| 17/09/2026 |
525.741 |
4,69%
|
177,49
|
175,90
|
183,51
|
183,10
|
| 16/09/2026 |
464.411 |
-0,43%
|
175,00
|
174,02
|
179,16
|
174,90
|
| 15/09/2026 |
739.588 |
4,65%
|
167,00
|
167,00
|
179,17
|
175,65
|
| 14/09/2026 |
475.405 |
6,65%
|
156,55
|
156,55
|
168,07
|
167,84
|
| 11/09/2026 |
252.848 |
-1,04%
|
159,24
|
156,69
|
160,23
|
157,38
|
| 10/09/2026 |
374.604 |
-2,30%
|
159,52
|
156,55
|
163,99
|
159,03
|
| 09/09/2026 |
409.429 |
1,12%
|
161,26
|
160,14
|
167,98
|
162,78
|
| 08/09/2026 |
680.007 |
-0,27%
|
166,11
|
160,35
|
166,69
|
160,98
|
| 04/09/2026 |
669.012 |
0,23%
|
160,00
|
154,05
|
164,26
|
161,41
|
| 03/09/2026 |
300.572 |
-1,24%
|
164,14
|
159,69
|
165,14
|
161,04
|
| 02/09/2026 |
694.790 |
-0,82%
|
163,79
|
157,50
|
168,91
|
163,06
|
| 01/09/2026 |
820.113 |
3,39%
|
158,15
|
156,61
|
165,49
|
164,41
|
| 31/08/2026 |
680.412 |
-1,54%
|
160,00
|
155,625
|
162,14
|
159,02
|
| 28/08/2026 |
594.436 |
-4,17%
|
166,35
|
160,37
|
169,21
|
161,50
|
| 27/08/2026 |
463.203 |
-1,40%
|
170,94
|
168,32
|
172,99
|
168,52
|
| 26/08/2026 |
513.009 |
3,64%
|
164,71
|
164,30
|
173,00
|
170,92
|
| 25/08/2026 |
367.705 |
1,07%
|
163,61
|
161,83
|
167,89
|
164,92
|
| 24/08/2026 |
512.632 |
-4,40%
|
164,62
|
162,22
|
167,33
|
163,18
|
| 21/08/2026 |
615.719 |
1,67%
|
167,21
|
165,08
|
170,85
|
170,69
|
| 20/08/2026 |
600.846 |
2,78%
|
161,55
|
161,55
|
171,48
|
167,88
|
| 19/08/2026 |
763.161 |
2,01%
|
164,88
|
159,88
|
168,56
|
163,34
|
| 18/08/2026 |
381.978 |
-0,96%
|
160,72
|
159,06
|
164,11
|
160,12
|
| 17/08/2026 |
577.344 |
2,84%
|
156,45
|
155,67
|
162,74
|
161,67
|
| 14/08/2026 |
271.314 |
-1,46%
|
157,93
|
156,31
|
159,07
|
157,21
|
| 13/08/2026 |
358.689 |
-3,37%
|
165,86
|
158,97
|
166,04
|
159,54
|
| 12/08/2026 |
416.978 |
0,01%
|
165,89
|
162,83
|
168,155
|
165,11
|
| 11/08/2026 |
362.756 |
-1,27%
|
166,44
|
163,90
|
168,90
|
165,09
|
| 10/08/2026 |
577.845 |
-0,75%
|
167,90
|
165,61
|
171,92
|
167,21
|
| 07/08/2026 |
671.186 |
6,92%
|
161,76
|
161,49
|
169,10
|
168,48
|
| 06/08/2026 |
393.577 |
-3,43%
|
159,60
|
157,28
|
161,00
|
157,58
|
| 05/08/2026 |
1.277.690 |
2,12%
|
160,00
|
159,19
|
164,91
|
163,18
|
| 04/08/2026 |
533.364 |
0,60%
|
162,64
|
157,02
|
162,64
|
159,79
|
| 03/08/2026 |
744.430 |
-1,95%
|
156,95
|
155,67
|
163,86
|
158,83
|
| 31/07/2026 |
1.369.295 |
6,33%
|
163,45
|
160,25
|
176,26
|
161,99
|
| 30/07/2026 |
914.659 |
5,75%
|
146,13
|
145,975
|
155,51
|
152,35
|
| 29/07/2026 |
800.192 |
0,31%
|
143,62
|
141,00
|
148,59
|
144,07
|
| 28/07/2026 |
606.027 |
-1,27%
|
145,41
|
141,47
|
146,475
|
143,62
|
| 27/07/2026 |
498.567 |
-1,26%
|
147,33
|
143,62
|
150,76
|
145,47
|
| 24/07/2026 |
535.864 |
-1,91%
|
150,20
|
145,54
|
151,16
|
147,33
|
| 23/07/2026 |
346.397 |
-0,36%
|
149,10
|
149,10
|
154,05
|
150,20
|
| 22/07/2026 |
426.984 |
-1,01%
|
150,94
|
147,76
|
151,41
|
150,75
|
| 21/07/2026 |
438.574 |
2,85%
|
147,33
|
144,89
|
152,97
|
152,29
|
| 20/07/2026 |
748.996 |
-5,00%
|
155,84
|
147,69
|
156,50
|
148,07
|
| 17/07/2026 |
666.856 |
0,56%
|
152,73
|
150,35
|
157,25
|
155,87
|
| 16/07/2026 |
942.608 |
-4,88%
|
163,29
|
154,22
|
164,68
|
155,00
|
| 15/07/2026 |
675.468 |
1,78%
|
160,98
|
160,97
|
164,51
|
162,96
|
| 14/07/2026 |
493.191 |
1,08%
|
160,75
|
158,60
|
163,505
|
160,11
|
| 13/07/2026 |
520.868 |
-1,03%
|
158,06
|
156,615
|
160,57
|
158,40
|
| 10/07/2026 |
666.376 |
-2,46%
|
163,93
|
156,98
|
164,00
|
160,05
|
| 09/07/2026 |
1.254.817 |
5,06%
|
154,43
|
154,13
|
170,70
|
164,08
|
| 08/07/2026 |
1.187.851 |
-4,14%
|
159,29
|
155,75
|
160,68
|
156,17
|
| 07/07/2026 |
848.631 |
-3,49%
|
168,03
|
162,66
|
169,26
|
162,92
|
| 06/07/2026 |
746.575 |
0,50%
|
168,45
|
165,96
|
172,72
|
168,82
|
| 02/07/2026 |
972.022 |
-1,63%
|
171,00
|
166,99
|
171,31
|
167,98
|
| 01/07/2026 |
1.699.027 |
13,82%
|
160,00
|
156,90
|
172,58
|
170,77
|
| 30/06/2026 |
1.375.938 |
-2,41%
|
151,92
|
148,42
|
152,17
|
150,03
|
| 29/06/2026 |
915.070 |
3,03%
|
150,00
|
148,46
|
153,91
|
153,74
|
| 26/06/2026 |
9.464.493 |
4,39%
|
145,61
|
144,52
|
151,85
|
149,22
|
| 25/06/2026 |
781.517 |
4,37%
|
137,85
|
137,79
|
145,75
|
142,94
|
| 24/06/2026 |
822.783 |
4,69%
|
133,21
|
132,87
|
140,92
|
136,96
|
| 23/06/2026 |
528.238 |
1,55%
|
128,67
|
127,615
|
134,66
|
130,83
|
| 22/06/2026 |
521.298 |
-2,24%
|
131,16
|
125,25
|
131,16
|
128,83
|
| 18/06/2026 |
1.991.254 |
2,07%
|
132,29
|
130,21
|
133,56
|
131,78
|
| 17/06/2026 |
1.059.128 |
1,39%
|
127,34
|
125,17
|
130,79
|
129,11
|
| 16/06/2026 |
1.173.552 |
-1,91%
|
130,19
|
126,78
|
133,01
|
127,34
|
| 15/06/2026 |
518.123 |
-1,37%
|
134,00
|
128,54
|
134,24
|
129,82
|
| 12/06/2026 |
496.681 |
0,55%
|
133,41
|
128,88
|
133,60
|
131,62
|
| 11/06/2026 |
450.567 |
0,15%
|
132,35
|
128,62
|
133,37
|
130,90
|
| 10/06/2026 |
667.750 |
0,45%
|
130,00
|
128,80
|
133,26
|
130,70
|
| 09/06/2026 |
644.567 |
4,19%
|
125,27
|
122,92
|
130,36
|
130,12
|
| 08/06/2026 |
751.736 |
-0,57%
|
128,22
|
124,03
|
130,48
|
124,89
|
| 05/06/2026 |
1.095.630 |
-5,60%
|
133,00
|
124,97
|
133,00
|
125,61
|
| 04/06/2026 |
671.556 |
4,75%
|
128,83
|
127,50
|
134,27
|
133,06
|
| 03/06/2026 |
968.235 |
-2,41%
|
129,87
|
125,85
|
129,87
|
127,03
|
| 02/06/2026 |
607.687 |
0,80%
|
131,61
|
126,52
|
131,61
|
130,17
|
| 01/06/2026 |
682.997 |
-0,42%
|
127,02
|
124,89
|
130,43
|
129,14
|
| 29/05/2026 |
899.753 |
-2,65%
|
133,22
|
128,34
|
133,22
|
129,69
|
| 28/05/2026 |
730.008 |
4,48%
|
128,00
|
124,61
|
133,70
|
133,22
|
| 27/05/2026 |
786.357 |
6,39%
|
123,33
|
119,17
|
127,70
|
127,51
|
| 26/05/2026 |
611.204 |
0,76%
|
118,95
|
115,70
|
120,26
|
119,85
|
| 22/05/2026 |
721.779 |
0,80%
|
119,06
|
116,88
|
120,08
|
118,95
|
| 21/05/2026 |
1.110.714 |
2,64%
|
113,90
|
111,585
|
121,00
|
118,01
|
| 20/05/2026 |
1.306.883 |
17,09%
|
100,84
|
100,67
|
115,08
|
114,97
|
| 19/05/2026 |
510.840 |
2,64%
|
95,07
|
93,425
|
98,94
|
98,19
|
| 18/05/2026 |
439.185 |
0,78%
|
95,96
|
93,29
|
97,24
|
95,66
|
| 15/05/2026 |
594.491 |
-3,79%
|
97,31
|
92,53
|
97,31
|
94,92
|
| 14/05/2026 |
408.327 |
0,19%
|
98,20
|
96,47
|
99,45
|
98,66
|
| 13/05/2026 |
686.277 |
-1,47%
|
99,14
|
95,72
|
99,14
|
98,47
|
| 12/05/2026 |
795.381 |
3,34%
|
97,00
|
95,18
|
100,725
|
99,94
|
| 11/05/2026 |
678.040 |
1,06%
|
95,82
|
94,48
|
97,54
|
96,71
|
| 08/05/2026 |
1.077.240 |
3,73%
|
93,03
|
89,08
|
98,50
|
95,70
|
| 07/05/2026 |
948.503 |
0,01%
|
93,00
|
88,91
|
93,355
|
92,26
|
| 06/05/2026 |
585.607 |
3,05%
|
89,83
|
88,20
|
92,80
|
92,25
|
| 05/05/2026 |
464.459 |
-1,81%
|
91,87
|
87,57
|
93,00
|
89,52
|
| 04/05/2026 |
527.771 |
4,08%
|
87,08
|
87,08
|
92,15
|
91,17
|
| 01/05/2026 |
442.300 |
0,60%
|
87,66
|
85,65
|
89,08
|
87,60
|
| 30/04/2026 |
787.401 |
4,40%
|
84,10
|
79,08
|
87,24
|
87,08
|
| 29/04/2026 |
724.080 |
0,39%
|
82,34
|
79,66
|
83,80
|
83,41
|
