BiG | O banco que entende os seus valores.

Guardant Health Inc (GH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	748.921	-6,11%	86,02	82,09	86,38	83,09
27/04/2026	616.171	-0,46%	88,50	88,195	91,18	88,50
24/04/2026	461.479	1,18%	88,46	87,09	90,91	88,91
23/04/2026	552.149	-1,89%	88,55	83,22	89,20	87,87
22/04/2026	597.394	-0,89%	91,72	87,835	92,215	89,56
21/04/2026	650.446	-0,78%	91,07	90,31	95,095	90,36
20/04/2026	462.441	0,79%	90,45	90,44	92,94	91,07
17/04/2026	698.315	5,44%	87,15	85,49	91,80	90,36
16/04/2026	556.751	0,99%	84,83	83,57	86,55	85,70
15/04/2026	519.572	-1,78%	86,67	84,34	88,19	84,86
14/04/2026	569.513	5,10%	83,04	83,04	86,57	86,40
13/04/2026	768.859	4,59%	78,71	78,68	82,515	82,21
10/04/2026	1.311.956	-9,83%	87,11	74,795	87,84	78,60
09/04/2026	584.795	-6,11%	91,83	87,13	91,83	87,17
08/04/2026	588.006	-0,49%	97,53	91,82	99,00	92,84
07/04/2026	671.756	4,06%	89,87	89,07	93,33	93,30
06/04/2026	318.947	-4,44%	92,68	89,49	92,68	89,66
02/04/2026	480.379	2,94%	87,91	87,05	94,015	93,83
01/04/2026	534.209	-1,32%	96,30	90,93	96,30	91,15
31/03/2026	1.246.352	7,16%	88,10	87,97	92,89	92,37
30/03/2026	816.979	1,88%	85,01	84,60	87,40	86,20
27/03/2026	748.687	-3,96%	87,24	83,50	88,11	84,61
26/03/2026	592.337	1,76%	85,55	85,55	89,16	88,10
25/03/2026	627.968	3,58%	85,00	84,97	89,13	86,58
24/03/2026	525.308	-1,61%	85,05	82,39	85,60	83,59
23/03/2026	449.336	-0,26%	87,56	84,81	88,05	84,96
20/03/2026	1.218.356	-4,38%	88,74	84,46	88,74	85,18
19/03/2026	494.401	2,07%	86,63	85,00	90,28	89,08
18/03/2026	887.674	-1,67%	88,09	86,94	89,77	87,27
17/03/2026	521.111	1,80%	86,93	86,88	89,00	88,75
16/03/2026	651.105	1,98%	87,21	86,49	88,39	87,18
13/03/2026	623.670	1,75%	84,77	84,77	88,27	85,49
12/03/2026	900.461	-4,56%	86,33	82,30	86,86	84,02
11/03/2026	569.749	-2,72%	89,50	87,59	90,22	88,03
10/03/2026	421.103	-0,78%	91,72	89,41	92,45	90,49
09/03/2026	512.345	0,00%	91,01	88,31	91,90	91,20
06/03/2026	443.095	-1,49%	90,01	89,95	92,84	91,20
05/03/2026	533.640	-0,47%	92,30	90,62	96,37	92,58
04/03/2026	340.159	-0,30%	94,50	93,02	96,15	93,02
03/03/2026	646.449	1,16%	90,09	88,27	95,505	93,30
02/03/2026	606.105	-1,78%	92,03	90,95	93,83	92,23
27/02/2026	590.808	-4,15%	95,94	92,88	96,49	93,90
26/02/2026	422.695	2,83%	95,59	93,50	98,97	97,97
25/02/2026	428.769	-0,14%	96,69	94,07	97,05	95,27
24/02/2026	603.820	1,04%	95,42	94,62	98,59	95,40
23/02/2026	1.098.687	-8,42%	101,66	94,18	103,52	94,42
20/02/2026	1.516.665	-3,08%	108,00	99,37	113,00	103,10
19/02/2026	542.863	-0,97%	106,61	104,90	108,85	106,38
18/02/2026	374.535	0,29%	107,99	106,77	110,08	107,42
17/02/2026	554.146	2,16%	104,00	103,67	109,08	107,11
13/02/2026	363.107	2,03%	102,90	102,90	106,42	104,85
12/02/2026	663.786	-4,48%	108,00	100,39	108,00	102,76
11/02/2026	522.481	2,43%	106,30	100,28	107,66	107,58
10/02/2026	436.901	-0,29%	105,58	104,58	107,60	105,03
09/02/2026	563.981	3,43%	101,08	99,50	106,73	105,34
06/02/2026	599.323	3,55%	100,77	97,52	102,69	101,85
05/02/2026	1.361.900	-7,34%	105,27	97,89	107,76	98,36
04/02/2026	1.040.350	-6,10%	113,05	102,24	113,05	106,15
03/02/2026	636.376	-1,61%	116,00	111,60	117,95	113,05
02/02/2026	641.658	0,75%	113,68	112,67	116,27	114,90
30/01/2026	767.403	3,22%	111,59	109,16	114,59	114,04
29/01/2026	402.067	0,68%	107,70	106,00	110,48	110,48
28/01/2026	535.636	-4,24%	114,86	109,41	114,97	109,73
27/01/2026	370.314	-0,13%	114,00	113,69	116,96	114,59
26/01/2026	413.938	-0,01%	114,68	113,22	117,63	114,74
23/01/2026	477.679	-2,16%	116,50	113,665	117,85	114,75
22/01/2026	746.945	1,32%	116,41	116,145	120,63	117,28
21/01/2026	575.828	0,77%	115,10	110,77	116,08	115,75
20/01/2026	594.157	2,43%	110,50	109,75	114,97	114,87
16/01/2026	692.635	0,14%	111,98	110,09	115,50	112,14
15/01/2026	564.088	3,11%	109,08	108,58	112,53	111,98
14/01/2026	417.185	1,60%	106,87	104,79	108,71	108,60
13/01/2026	572.568	-0,63%	107,99	104,00	108,38	106,89
12/01/2026	677.881	-2,36%	113,17	104,00	113,60	107,57
09/01/2026	808.612	1,32%	108,17	107,00	112,00	110,17
08/01/2026	616.332	-1,08%	109,01	106,60	111,115	108,74
07/01/2026	629.041	-2,14%	112,66	108,61	113,87	109,93
06/01/2026	958.217	10,27%	101,92	101,92	112,44	112,33
20/11/2025	1.153.530	0,75%	103,50	100,05	109,99	100,30
19/11/2025	1.103.405	4,16%	96,25	95,76	105,19	99,55
18/11/2025	471.479	-0,94%	95,84	94,10	97,66	95,57
17/11/2025	432.454	2,24%	94,49	94,00	97,39	96,48
14/11/2025	505.246	0,25%	91,33	90,755	95,77	94,37
13/11/2025	721.379	-3,79%	96,82	93,51	98,00	94,13
12/11/2025	698.868	0,13%	98,36	95,34	99,73	97,84
11/11/2025	522.246	-0,21%	96,78	96,75	99,20	97,71
10/11/2025	776.688	1,24%	98,00	96,70	101,50	97,92
07/11/2025	585.702	0,49%	95,08	92,61	96,77	96,72
06/11/2025	1.116.604	1,26%	95,01	89,74	97,50	96,25
05/11/2025	2.324.257	-3,15%	92,99	88,88	95,24	95,05
04/11/2025	1.023.219	-0,79%	93,40	93,40	100,21	98,14
03/11/2025	805.698	6,34%	94,07	92,84	99,23	98,92
31/10/2025	1.199.386	0,66%	91,39	88,825	93,655	93,02
30/10/2025	2.515.105	27,87%	89,99	88,22	95,86	92,41
29/10/2025	1.196.822	3,87%	69,39	68,25	73,14	72,27
28/10/2025	532.557	-1,79%	70,85	68,63	70,85	69,58
27/10/2025	501.772	-1,80%	72,56	70,01	73,30	70,85
24/10/2025	709.804	4,04%	70,28	69,83	72,70	72,15
23/10/2025	629.055	1,94%	67,82	66,65	69,37	69,35
22/10/2025	616.543	0,77%	69,23	66,90	69,50	68,03