Guardant Health Inc (GH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	819.802	-1,40%	27,95	27,46	28,305	28,08
06/10/2023	652.016	-0,59%	27,95	27,5807	28,86	28,48
05/10/2023	770.232	1,60%	28,79	27,65	28,79	28,65
04/10/2023	830.088	-2,05%	28,79	27,64	29,11	28,20
03/10/2023	906.534	-1,34%	29,16	29,16	29,80	28,79
02/10/2023	906.832	-1,55%	29,62	28,58	30,08	29,18
29/09/2023	1.906.182	-1,40%	30,47	28,47	30,6599	29,64
28/09/2023	2.281.395	8,83%	26,95	28,255	30,27	30,06
27/09/2023	1.154.021	7,05%	26,95	26,89	27,745	27,62
26/09/2023	813.937	-1,75%	25,88	25,74	26,815	25,80
25/09/2023	914.934	1,27%	25,88	25,47	26,37	26,26
22/09/2023	1.171.890	-0,69%	26,76	25,41	26,38	25,93
21/09/2023	1.228.992	-4,78%	26,76	26,07	27,03	26,11
20/09/2023	1.831.014	-0,73%	28,44	27,35	28,3199	27,388
19/09/2023	1.117.332	-2,99%	28,44	27,52	28,47	27,59
18/09/2023	1.461.392	-3,69%	32,33	28,39	29,37	28,44
15/09/2023	1.772.153	-4,00%	32,33	29,53	31,06	29,53
14/09/2023	1.523.666	-4,62%	32,33	30,375	32,60	30,76
13/09/2023	677.226	-0,77%	33,03	32,21	33,07	32,25
12/09/2023	1.293.599	-2,61%	33,03	32,24	33,46	32,50
11/09/2023	907.359	-1,04%	33,99	33,35	34,66	33,37
08/09/2023	1.050.561	-4,42%	35,32	33,70	35,35	33,72
07/09/2023	2.322.085	2,62%	33,66	33,31	36,59	35,28
06/09/2023	1.369.667	-2,63%	39,53	34,27	35,95	34,38
05/09/2023	1.824.098	0,86%	39,53	35,04	37,66	35,31
04/09/2023	4.385.425	-10,44%	39,53	33,17	40,48	35,00
01/09/2023	4.385.425	-10,44%	39,53	33,17	40,48	35,00
31/08/2023	992.689	-2,23%	40,00	38,92	40,39	39,08
30/08/2023	1.361.118	2,49%	39,05	38,91	41,09	39,97
29/08/2023	617.412	2,04%	38,83	37,60	39,13	39,00
28/08/2023	597.053	-0,18%	38,83	38,15	39,15	38,22
25/08/2023	532.531	1,73%	37,70	37,0601	38,515	38,29
24/08/2023	818.358	-1,60%	38,32	37,61	38,515	37,64
23/08/2023	658.238	4,68%	37,98	36,285	38,29	38,25
22/08/2023	1.117.219	-3,21%	37,98	36,285	38,475	36,54
21/08/2023	1.042.282	2,00%	36,87	36,59	38,18	37,75
18/08/2023	1.221.154	4,11%	35,19	35,13	37,70	37,01
17/08/2023	626.343	1,11%	35,31	34,51	35,9017	35,55
16/08/2023	574.169	-0,65%	35,31	35,08	35,64	35,16
15/08/2023	592.960	-1,17%	35,42	34,80	35,61	35,39
14/08/2023	434.624	0,62%	35,05	34,71	35,85	35,81
11/08/2023	503.274	-1,36%	36,89	35,08	36,03	35,59
10/08/2023	549.518	-1,04%	36,89	35,77	37,53	36,08
09/08/2023	1.396.361	-1,03%	36,89	35,995	37,61	36,46
08/08/2023	907.293	-1,76%	37,33	35,70	37,34	36,84
07/08/2023	999.617	-0,85%	38,00	36,21	38,00	37,50
04/08/2023	1.715.359	6,42%	36,57	35,76	37,89	37,82
03/08/2023	1.526.040	-1,66%	35,79	34,98	36,215	35,54
02/08/2023	1.460.795	-4,88%	37,01	36,02	37,2775	36,14
01/08/2023	945.636	-2,63%	38,72	37,99	39,06	37,995
31/07/2023	570.861	0,52%	38,78	38,55	39,375	39,02
28/07/2023	1.164.833	3,77%	38,09	37,83	38,98	38,82
27/07/2023	739.733	-2,83%	39,19	37,06	39,19	37,41
26/07/2023	686.984	-0,76%	38,79	38,055	39,325	38,50
25/07/2023	1.010.301	4,91%	37,57	36,89	39,015	38,795
24/07/2023	721.397	-1,81%	37,57	36,8215	38,05	36,98
21/07/2023	1.012.581	0,94%	37,57	37,525	38,72	37,66
20/07/2023	901.165	-1,64%	38,14	36,855	38,065	37,31
19/07/2023	1.095.042	0,13%	38,14	37,76	39,325	37,93
18/07/2023	893.087	0,03%	38,16	37,56	38,4395	37,88
17/07/2023	781.521	-1,17%	38,14	37,4838	38,52	37,87
14/07/2023	763.696	-1,34%	37,97	37,6211	39,085	38,32
13/07/2023	702.087	2,86%	37,97	37,67	39,08	38,84
12/07/2023	818.562	-0,94%	38,42	37,65	38,68	37,76
11/07/2023	1.082.843	-0,37%	38,28	37,48	38,66	38,12
10/07/2023	1.123.746	2,88%	36,34	37,27	38,57	38,26
07/07/2023	1.160.926	2,28%	36,34	36,25	37,7099	37,19
06/07/2023	922.518	0,03%	35,31	34,75	36,45	36,36
05/07/2023	984.800	2,86%	35,31	34,90	36,575	36,35
04/07/2023	339.703	-0,87%	35,61	35,12	35,985	35,49
03/07/2023	339.695	-2,24%	35,61	35,12	35,985	35,00
30/06/2023	820.797	-1,35%	36,36	35,77	37,08	35,80
29/06/2023	1.195.517	-1,28%	36,83	36,23	37,39	36,29
28/06/2023	968.420	-0,27%	36,75	35,58	36,8295	36,76
27/06/2023	1.296.168	3,34%	35,88	35,45	37,52	36,86
26/06/2023	1.063.286	0,39%	35,27	34,965	36,465	35,67
23/06/2023	8.687.506	-5,25%	36,50	34,92	37,0325	35,53
22/06/2023	1.169.612	2,57%	36,50	35,81	37,59	37,50
21/06/2023	1.540.031	-1,80%	37,00	35,4002	37,04	36,56
20/06/2023	806.058	0,38%	36,79	36,41	37,46	37,23
19/06/2023	1.076.430	-2,03%	37,55	34,36	38,0062	37,09
16/06/2023	1.076.430	-2,03%	37,55	34,36	38,0062	37,09
15/06/2023	1.178.570	-0,38%	37,55	37,24	38,46	37,86
14/06/2023	2.425.115	0,94%	38,29	37,11	38,52	38,005
13/06/2023	2.404.334	8,41%	34,96	34,88	37,65	37,65
12/06/2023	1.899.103	5,69%	33,00	32,60	34,75	34,73
09/06/2023	719.115	0,83%	32,95	32,37	33,1735	32,86
08/06/2023	718.619	-0,76%	32,95	32,20	33,07	32,59
07/06/2023	1.070.394	0,52%	33,10	32,44	33,69	32,84
06/06/2023	781.978	0,86%	32,39	31,94	33,41	32,67
05/06/2023	1.034.767	0,00%	32,28	31,57	32,93	32,39
02/06/2023	1.201.834	3,19%	32,09	31,35	32,59	32,39
01/06/2023	1.579.923	7,06%	29,52	29,37	31,73	31,39
31/05/2023	6.188.911	2,07%	28,71	27,99	29,69	29,32
30/05/2023	6.188.911	2,07%	28,71	27,99	29,69	28,66
29/05/2023	2.211.215	0,75%	30,00	28,01	30,00	28,08
26/05/2023	2.211.215	0,75%	30,00	28,01	30,00	28,08
25/05/2023	2.844.814	-2,59%	28,94	27,8314	29,46	27,87
24/05/2023	3.668.760	-3,96%	29,40	27,9225	29,97	28,61
23/05/2023	6.101.013	-3,28%	30,44	29,71	30,96	29,79