Guardant Health Inc (GH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
1.141.518 |
6,69%
|
41,93
|
41,19
|
44,78
|
44,19
|
| 01/08/2025 |
1.119.457 |
1,07%
|
40,75
|
40,39
|
42,19
|
41,42
|
| 31/07/2025 |
2.982.859 |
-9,32%
|
44,86
|
40,53
|
46,25
|
40,98
|
| 30/07/2025 |
1.413.088 |
4,32%
|
43,56
|
43,56
|
45,595
|
45,19
|
| 29/07/2025 |
626.394 |
-2,15%
|
44,38
|
43,25
|
44,38
|
43,32
|
| 28/07/2025 |
636.003 |
-0,34%
|
44,62
|
43,905
|
44,87
|
44,27
|
| 25/07/2025 |
474.062 |
-2,35%
|
45,56
|
44,305
|
45,56
|
44,42
|
| 24/07/2025 |
458.929 |
0,09%
|
45,39
|
44,95
|
45,88
|
45,49
|
| 23/07/2025 |
826.862 |
-1,73%
|
46,50
|
44,61
|
46,61
|
45,45
|
| 22/07/2025 |
699.319 |
1,34%
|
45,42
|
45,38
|
46,42
|
46,25
|
| 21/07/2025 |
662.893 |
-1,76%
|
46,79
|
45,53
|
47,00
|
45,64
|
| 18/07/2025 |
676.798 |
-1,73%
|
47,77
|
46,07
|
47,78
|
46,46
|
| 17/07/2025 |
1.171.132 |
-1,11%
|
48,20
|
47,17
|
49,30
|
47,28
|
| 16/07/2025 |
627.912 |
-0,58%
|
48,39
|
47,30
|
48,85
|
47,81
|
| 15/07/2025 |
689.489 |
-3,38%
|
49,71
|
47,90
|
49,75
|
48,09
|
| 14/07/2025 |
464.115 |
-0,96%
|
50,63
|
49,39
|
51,03
|
49,77
|
| 11/07/2025 |
433.433 |
-2,03%
|
50,74
|
49,51
|
51,45
|
50,25
|
| 10/07/2025 |
537.018 |
0,49%
|
50,99
|
50,89
|
52,43
|
51,29
|
| 09/07/2025 |
611.871 |
0,43%
|
51,84
|
50,26
|
51,98
|
51,04
|
| 08/07/2025 |
1.032.361 |
2,58%
|
49,57
|
48,92
|
51,39
|
50,82
|
| 07/07/2025 |
1.121.335 |
-1,90%
|
50,08
|
49,00
|
50,50
|
49,54
|
| 04/07/2025 |
742.379 |
-0,14%
|
50,24
|
49,25
|
50,91
|
50,50
|
| 03/07/2025 |
291.828 |
0,64%
|
50,24
|
49,30
|
50,675
|
50,50
|
| 02/07/2025 |
744.671 |
-1,05%
|
50,75
|
49,65
|
51,47
|
50,18
|
| 01/07/2025 |
617.921 |
-2,56%
|
51,72
|
50,07
|
51,90
|
50,71
|
| 30/06/2025 |
629.227 |
2,32%
|
51,17
|
51,17
|
52,45
|
52,04
|
| 27/06/2025 |
1.080.365 |
1,66%
|
50,30
|
49,62
|
53,38
|
50,86
|
| 26/06/2025 |
686.448 |
0,26%
|
50,31
|
48,11
|
50,32
|
50,03
|
| 25/06/2025 |
682.733 |
-0,18%
|
50,20
|
48,72
|
50,405
|
49,90
|
| 24/06/2025 |
558.173 |
2,97%
|
49,92
|
49,46
|
51,02
|
49,99
|
| 23/06/2025 |
881.125 |
-1,20%
|
48,56
|
47,45
|
49,75
|
48,55
|
| 20/06/2025 |
827.743 |
-2,83%
|
50,65
|
48,76
|
50,98
|
49,14
|
| 18/06/2025 |
760.157 |
2,10%
|
49,47
|
48,68
|
51,705
|
50,57
|
| 17/06/2025 |
798.907 |
0,47%
|
48,73
|
48,05
|
50,05
|
49,53
|
| 16/06/2025 |
749.985 |
0,02%
|
49,70
|
48,22
|
49,86
|
49,30
|
| 13/06/2025 |
723.739 |
0,55%
|
47,22
|
47,15
|
50,36
|
49,29
|
| 12/06/2025 |
494.264 |
-0,02%
|
48,84
|
48,14
|
49,15
|
49,02
|
| 11/06/2025 |
696.795 |
-2,12%
|
50,17
|
48,145
|
50,17
|
49,03
|
| 10/06/2025 |
551.137 |
1,13%
|
49,53
|
48,66
|
50,51
|
50,09
|
| 09/06/2025 |
1.100.139 |
3,06%
|
48,58
|
47,19
|
50,54
|
49,53
|
| 06/06/2025 |
699.275 |
-0,72%
|
48,99
|
47,47
|
50,21
|
48,06
|
| 05/06/2025 |
1.130.513 |
1,36%
|
47,84
|
46,49
|
50,03
|
48,41
|
| 04/06/2025 |
835.730 |
4,30%
|
45,57
|
45,57
|
48,03
|
47,76
|
| 03/06/2025 |
1.203.920 |
8,76%
|
42,32
|
42,32
|
46,75
|
45,79
|
| 02/06/2025 |
966.693 |
3,64%
|
41,66
|
39,73
|
42,50
|
42,10
|
| 30/05/2025 |
1.109.359 |
5,37%
|
38,31
|
38,16
|
41,13
|
40,62
|
| 29/05/2025 |
375.589 |
0,94%
|
38,64
|
38,05
|
38,85
|
38,55
|
| 28/05/2025 |
574.947 |
-2,50%
|
39,19
|
37,75
|
39,19
|
38,19
|
| 27/05/2025 |
659.734 |
3,08%
|
38,89
|
38,46
|
39,62
|
39,17
|
| 23/05/2025 |
483.089 |
2,56%
|
36,58
|
36,36
|
38,19
|
38,00
|
| 22/05/2025 |
551.693 |
-0,11%
|
36,71
|
36,71
|
37,69
|
37,05
|
| 21/05/2025 |
753.582 |
-7,21%
|
39,25
|
37,03
|
39,525
|
37,09
|
| 20/05/2025 |
511.151 |
-0,67%
|
40,00
|
39,41
|
40,31
|
39,97
|
| 19/05/2025 |
452.546 |
-1,06%
|
40,04
|
39,97
|
40,49
|
40,24
|
| 16/05/2025 |
661.720 |
0,52%
|
40,66
|
40,29
|
41,06
|
40,67
|
| 15/05/2025 |
591.227 |
-0,64%
|
40,65
|
39,28
|
40,65
|
40,46
|
| 14/05/2025 |
482.965 |
-1,55%
|
41,41
|
40,41
|
42,23
|
40,72
|
| 13/05/2025 |
470.483 |
-0,72%
|
41,74
|
40,57
|
42,40
|
41,36
|
| 12/05/2025 |
815.863 |
-0,14%
|
42,47
|
41,05
|
43,35
|
41,66
|
| 09/05/2025 |
732.886 |
0,10%
|
42,03
|
41,11
|
43,02
|
41,72
|
| 08/05/2025 |
1.332.561 |
4,88%
|
40,18
|
39,90
|
42,43
|
41,68
|
| 07/05/2025 |
1.071.049 |
-5,22%
|
42,00
|
38,87
|
42,00
|
39,74
|
| 06/05/2025 |
1.293.464 |
-4,81%
|
43,30
|
41,87
|
44,09
|
41,93
|
| 05/05/2025 |
969.320 |
-5,98%
|
45,88
|
43,21
|
46,095
|
44,05
|
| 02/05/2025 |
1.181.987 |
-4,13%
|
50,23
|
45,53
|
51,01
|
46,85
|
| 01/05/2025 |
1.212.386 |
3,47%
|
52,92
|
47,14
|
52,92
|
48,87
|
| 30/04/2025 |
1.003.066 |
-4,64%
|
47,73
|
46,78
|
48,40
|
47,23
|
| 29/04/2025 |
747.209 |
3,21%
|
47,89
|
47,62
|
50,20
|
49,53
|
| 28/04/2025 |
562.504 |
-0,64%
|
48,77
|
47,38
|
49,755
|
47,99
|
| 25/04/2025 |
467.417 |
1,88%
|
46,85
|
46,47
|
48,34
|
48,30
|
| 24/04/2025 |
533.802 |
3,88%
|
45,83
|
44,70
|
47,55
|
47,41
|
| 23/04/2025 |
596.027 |
4,20%
|
45,75
|
45,44
|
47,69
|
45,64
|
| 22/04/2025 |
416.872 |
2,79%
|
43,45
|
43,45
|
45,11
|
43,80
|
| 21/04/2025 |
604.996 |
-5,25%
|
44,31
|
41,87
|
44,96
|
42,61
|
| 17/04/2025 |
616.267 |
-0,46%
|
44,79
|
43,94
|
45,09
|
44,97
|
| 16/04/2025 |
397.467 |
0,74%
|
44,47
|
44,21
|
45,40
|
45,18
|
| 15/04/2025 |
462.874 |
-0,69%
|
45,24
|
44,67
|
46,78
|
44,85
|
| 14/04/2025 |
601.691 |
3,32%
|
44,72
|
44,255
|
45,76
|
45,16
|
| 11/04/2025 |
775.541 |
6,25%
|
41,34
|
40,94
|
43,93
|
43,71
|
| 10/04/2025 |
691.542 |
-6,22%
|
42,43
|
39,72
|
42,43
|
41,14
|
| 09/04/2025 |
1.088.195 |
10,20%
|
39,06
|
39,04
|
45,23
|
43,87
|
| 08/04/2025 |
850.050 |
-4,72%
|
43,75
|
39,115
|
44,505
|
39,81
|
| 07/04/2025 |
748.690 |
2,96%
|
38,42
|
37,50
|
43,32
|
41,78
|
| 04/04/2025 |
712.004 |
-3,43%
|
39,70
|
39,15
|
42,145
|
40,58
|
| 03/04/2025 |
517.787 |
-3,38%
|
41,03
|
40,375
|
42,40
|
42,02
|
| 02/04/2025 |
447.068 |
2,40%
|
41,64
|
41,64
|
44,08
|
43,49
|
| 01/04/2025 |
507.812 |
-0,31%
|
42,16
|
41,46
|
43,095
|
42,47
|
| 31/03/2025 |
633.034 |
-1,25%
|
41,80
|
40,89
|
43,25
|
42,60
|
| 28/03/2025 |
500.327 |
-4,45%
|
45,37
|
42,69
|
45,64
|
43,14
|
| 27/03/2025 |
429.082 |
-1,51%
|
45,28
|
44,48
|
46,85
|
45,15
|
| 26/03/2025 |
481.274 |
-1,33%
|
46,58
|
45,52
|
47,68
|
45,84
|
| 25/03/2025 |
473.533 |
-0,60%
|
47,12
|
45,96
|
47,68
|
46,46
|
| 24/03/2025 |
502.472 |
1,39%
|
46,81
|
46,00
|
47,72
|
46,74
|
| 21/03/2025 |
1.079.548 |
3,09%
|
43,93
|
43,83
|
46,37
|
46,10
|
| 20/03/2025 |
750.941 |
-3,29%
|
45,42
|
44,69
|
46,61
|
44,72
|
| 19/03/2025 |
648.649 |
5,45%
|
43,70
|
42,79
|
46,915
|
46,24
|
| 18/03/2025 |
618.892 |
2,21%
|
42,00
|
40,88
|
44,03
|
43,85
|
| 17/03/2025 |
569.006 |
0,02%
|
42,32
|
41,87
|
44,03
|
42,90
|
| 14/03/2025 |
609.977 |
5,54%
|
41,04
|
41,02
|
43,08
|
42,89
|
| 13/03/2025 |
771.535 |
-5,71%
|
42,58
|
39,74
|
42,70
|
40,64
|
