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 > >>
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
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