Guardant Health Inc (GH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.417.333	-4,10%	19,19	18,70	19,41	18,73
27/02/2024	1.925.044	-3,03%	19,37	19,35	20,32	19,53
26/02/2024	2.099.691	3,71%	19,37	19,08	20,32	20,14
23/02/2024	3.767.984	-10,78%	22,65	19,105	22,02	19,87
22/02/2024	1.282.347	-1,72%	22,65	21,94	22,81	22,27
21/02/2024	842.046	-0,75%	22,74	21,985	22,745	22,66
20/02/2024	999.798	1,83%	21,80	21,71	22,86	22,83
19/02/2024	491.748	0,00%	21,80	21,54	22,71	22,42
16/02/2024	491.748	1,68%	21,80	21,54	22,71	22,42
15/02/2024	1.364.850	0,36%	22,30	20,81	22,78	22,13
14/02/2024	821.027	3,28%	22,02	21,60	22,46	22,05
13/02/2024	1.178.558	-8,09%	22,02	21,16	22,18	21,35
12/02/2024	604.866	2,74%	22,52	22,52	23,36	23,23
09/02/2024	651.735	0,98%	22,53	22,2175	22,885	22,61
08/02/2024	475.774	1,40%	22,00	21,85	22,46	22,39
07/02/2024	591.804	-1,69%	21,20	22,07	22,54	22,15
06/02/2024	853.564	5,82%	21,20	20,90	22,55	22,53
05/02/2024	978.050	-4,06%	21,66	21,27	21,98	21,29
02/02/2024	1.075.638	1,19%	21,62	21,19	22,42	22,19
01/02/2024	2.178.336	0,00%	22,01	21,5922	22,22	21,93
31/01/2024	1.164.520	-1,48%	22,26	21,76	22,90	21,93
30/01/2024	1.459.966	-7,29%	23,87	22,25	23,98	22,26
29/01/2024	675.575	3,94%	23,00	22,81	24,01	24,01
26/01/2024	926.661	2,12%	22,97	22,32	23,30	23,10
25/01/2024	837.078	0,36%	22,89	22,425	23,55	22,62
24/01/2024	2.070.352	-1,70%	23,36	22,13	23,36	22,54
23/01/2024	2.102.355	-1,25%	23,77	22,75	23,97	22,93
22/01/2024	1.500.879	0,43%	23,37	22,97	24,345	23,31
19/01/2024	977.728	-2,03%	23,67	22,97	23,95	23,21
18/01/2024	1.172.835	0,38%	23,62	22,82	23,83	23,69
17/01/2024	1.121.449	0,21%	23,80	23,00	23,72	23,60
16/01/2024	1.145.408	-2,69%	23,80	23,045	23,72	23,55
15/01/2024	1.103.477	-2,93%	25,18	23,93	25,655	24,20
12/01/2024	1.103.477	-2,93%	25,18	23,93	25,655	24,20
11/01/2024	915.783	-4,92%	25,82	24,59	26,03	24,93
10/01/2024	803.410	0,69%	26,04	25,885	26,415	26,22
09/01/2024	810.775	-3,23%	26,74	26,02	27,61	26,04
08/01/2024	1.068.251	4,73%	26,55	25,10	27,03	27,00
05/01/2024	856.120	2,38%	25,38	24,59	26,07	25,78
04/01/2024	1.006.504	-0,79%	25,38	24,95	25,545	25,18
03/01/2024	884.245	-4,26%	26,63	25,14	26,40	25,38
02/01/2024	816.125	-2,00%	26,63	26,34	27,39	26,51
29/12/2023	522.736	-2,91%	27,74	26,845	27,88	27,05
28/12/2023	703.495	-0,57%	27,80	27,58	28,44	27,86
27/12/2023	590.036	-1,86%	25,80	27,78	28,91	28,02
26/12/2023	723.210	-0,70%	25,80	28,38	29,07	28,55
22/12/2023	1.092.326	5,31%	25,80	25,8613	29,00	28,75
21/12/2023	796.171	8,25%	25,80	25,8613	27,34	27,30
20/12/2023	1.634.461	-9,61%	25,80	25,20	27,20	25,22
19/12/2023	1.263.224	2,50%	27,80	27,18	28,22	27,90
18/12/2023	811.928	-3,44%	29,06	26,96	28,32	27,22
15/12/2023	1.671.557	-4,44%	29,06	28,11	30,34	28,19
14/12/2023	1.676.193	3,98%	29,06	29,06	30,34	29,50
13/12/2023	1.490.227	5,90%	25,86	26,15	28,4205	28,37
12/12/2023	1.143.950	0,90%	25,86	25,67	27,14	26,79
11/12/2023	1.958.330	3,15%	25,86	25,20	26,90	26,55
08/12/2023	827.363	-1,98%	26,00	25,38	26,06	25,74
07/12/2023	769.526	2,02%	25,89	25,55	26,335	26,26
06/12/2023	945.531	-2,54%	26,75	25,685	26,97	25,74
05/12/2023	726.467	-1,93%	26,34	25,91	26,86	26,41
04/12/2023	754.988	2,28%	26,34	26,15	27,54	26,93
01/12/2023	774.451	4,61%	25,18	24,7505	26,42	26,33
30/11/2023	1.104.449	0,20%	25,50	25,10	26,46	25,17
29/11/2023	937.308	1,33%	24,95	24,9976	26,43	25,12
28/11/2023	650.132	1,60%	24,20	23,87	24,86	24,79
27/11/2023	816.370	0,87%	23,94	23,48	24,63	24,40
24/11/2023	249.265	4,13%	23,06	23,06	24,22	24,19
23/11/2023	697.496	0,35%	23,75	23,01	23,94	23,00
22/11/2023	577.119	1,35%	23,75	23,01	23,94	23,23
21/11/2023	799.738	-4,10%	23,75	22,85	23,77	22,92
20/11/2023	995.682	2,66%	23,36	23,205	24,51	23,90
17/11/2023	1.155.142	4,14%	22,58	22,34	23,61	23,28
16/11/2023	1.075.059	-2,04%	24,10	22,105	22,87	22,355
15/11/2023	3.913.153	-6,82%	24,10	21,211	24,3899	22,82
14/11/2023	1.522.843	8,22%	23,26	21,44	25,11	24,49
13/11/2023	1.143.837	4,87%	22,17	21,44	22,62	22,63
10/11/2023	1.586.554	-4,05%	22,27	21,19	22,31	21,58
09/11/2023	1.449.664	-4,97%	23,79	22,171	23,88	22,49
08/11/2023	1.606.377	-9,81%	26,30	23,575	26,38	23,665
07/11/2023	1.771.197	-5,41%	28,38	25,38	27,275	26,24
06/11/2023	1.515.818	-3,24%	28,38	27,47	28,38	27,74
03/11/2023	955.640	6,62%	27,59	27,5759	29,08	28,67
02/11/2023	910.054	2,59%	27,04	26,65	27,68	26,89
01/11/2023	850.672	1,28%	25,57	25,39	26,54	26,21
31/10/2023	997.536	2,17%	25,20	25,20	26,00	25,88
30/10/2023	1.191.472	1,48%	25,84	24,59	25,75	25,33
27/10/2023	255.211	-1,19%	25,84	25,17	25,90	25,265
26/10/2023	648.771	-0,31%	25,59	24,88	25,87	25,57
25/10/2023	1.023.482	-2,62%	25,59	25,10	26,07	25,65
24/10/2023	643.169	1,39%	25,89	24,99	26,61	26,34
23/10/2023	1.503.449	1,37%	25,50	24,99	26,86	25,98
20/10/2023	1.177.155	-1,39%	25,91	25,39	26,21	25,63
19/10/2023	1.008.266	-2,66%	26,84	25,90	27,31	25,99
18/10/2023	918.950	-2,23%	27,35	26,04	27,13	26,70
17/10/2023	1.314.071	-1,16%	26,99	27,13	28,315	27,31
16/10/2023	968.397	2,22%	26,99	26,725	28,13	27,63
13/10/2023	943.219	1,35%	26,50	26,35	27,28	27,03
12/10/2023	879.365	-5,89%	28,59	26,49	28,975	26,67
11/10/2023	590.358	-1,36%	28,59	27,5074	28,975	28,34
10/10/2023	992.246	2,32%	28,20	28,18	30,17	28,73