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 > >>
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
21/10/2025	865.648	-3,83%	70,12	67,19	70,20	67,51
20/10/2025	747.968	7,24%	65,96	65,96	70,27	70,20
17/10/2025	557.958	-2,98%	66,95	64,06	66,99	65,46
16/10/2025	846.229	5,11%	64,61	64,60	68,19	67,47
15/10/2025	698.759	2,61%	63,09	63,09	65,25	64,19
14/10/2025	472.649	1,34%	61,46	61,00	63,71	62,56
13/10/2025	624.886	-3,88%	64,56	61,39	65,03	61,73
10/10/2025	692.558	-1,59%	66,57	63,89	66,57	64,22
09/10/2025	455.924	-0,09%	65,15	65,01	66,45	65,26
08/10/2025	510.347	2,96%	64,07	63,78	66,00	65,32
07/10/2025	566.152	0,09%	63,35	61,70	64,04	63,44
06/10/2025	645.697	0,86%	63,10	62,95	65,18	63,38
03/10/2025	629.177	2,25%	61,91	61,19	63,60	62,84
02/10/2025	607.580	-1,90%	62,60	60,465	62,72	61,46
01/10/2025	611.019	0,27%	62,48	61,71	63,575	62,65
30/09/2025	778.702	0,79%	61,98	61,42	62,545	62,48
29/09/2025	866.750	3,27%	60,03	60,00	62,68	61,99
26/09/2025	795.002	-0,25%	60,18	59,13	60,52	60,03
25/09/2025	1.182.973	4,35%	59,45	58,88	63,05	60,18
24/09/2025	1.203.023	-3,43%	61,00	55,39	61,00	57,67
23/09/2025	882.357	-0,10%	59,95	59,40	61,68	59,72
22/09/2025	885.116	1,07%	59,80	59,58	61,43	59,78
19/09/2025	1.459.659	0,60%	59,18	58,63	59,63	59,15
18/09/2025	795.890	2,82%	57,17	57,02	58,91	58,80
17/09/2025	789.931	3,23%	55,63	55,63	58,74	57,19
16/09/2025	682.452	1,11%	54,40	53,44	56,45	55,40
15/09/2025	731.124	-0,19%	54,55	53,79	55,21	54,79
12/09/2025	941.561	-3,35%	55,33	53,69	55,61	54,895
11/09/2025	572.102	0,40%	57,03	56,49	58,01	56,795
10/09/2025	889.561	-4,83%	58,40	56,35	58,95	56,57
09/09/2025	917.876	-1,21%	60,23	58,73	60,25	59,44
08/09/2025	750.045	0,06%	60,50	59,35	61,34	60,165
05/09/2025	907.425	-2,00%	61,41	58,68	61,90	60,13
04/09/2025	1.509.167	-5,69%	60,00	57,51	61,48	61,36
03/09/2025	682.621	-2,18%	66,10	64,32	66,69	65,06
02/09/2025	768.744	-1,35%	65,84	64,55	67,99	66,51
29/08/2025	1.037.827	4,58%	64,78	64,67	67,50	67,42
28/08/2025	504.648	1,53%	63,55	63,44	65,10	64,47
27/08/2025	495.971	0,11%	63,46	63,29	64,585	63,50
26/08/2025	566.768	2,50%	62,43	62,07	63,48	63,43
25/08/2025	551.024	0,78%	61,42	61,07	61,97	61,88
22/08/2025	703.881	0,20%	61,34	61,04	62,80	61,40
21/08/2025	952.899	4,75%	58,12	58,09	62,075	61,28
20/08/2025	736.025	-0,12%	58,24	57,50	58,78	58,50
19/08/2025	1.148.982	-1,51%	59,02	58,54	59,83	58,57
18/08/2025	986.428	1,00%	58,88	58,31	59,60	59,47
15/08/2025	1.103.276	-2,45%	60,36	58,61	60,51	58,88
14/08/2025	969.339	3,06%	57,86	57,86	60,665	60,36
13/08/2025	948.191	6,30%	55,56	55,24	58,61	58,57
12/08/2025	709.906	0,55%	55,16	54,32	55,68	55,10
11/08/2025	727.837	1,05%	54,61	53,30	55,00	54,80
08/08/2025	1.606.134	7,62%	52,00	51,85	54,61	54,23
07/08/2025	2.415.494	13,01%	52,00	48,27	53,64	50,39
06/08/2025	1.052.364	-3,42%	46,08	43,73	46,24	44,59
05/08/2025	878.681	4,48%	44,00	43,98	46,195	46,17