Guardant Health Inc (GH)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
1.041.624 |
1,10%
|
43,83
|
42,80
|
44,97
|
43,10
|
| 11/03/2025 |
1.173.756 |
18,95%
|
36,58
|
36,57
|
43,49
|
42,63
|
| 10/03/2025 |
1.106.604 |
-8,85%
|
38,20
|
34,91
|
38,20
|
35,84
|
| 07/03/2025 |
806.003 |
-2,12%
|
40,10
|
37,87
|
40,50
|
39,32
|
| 06/03/2025 |
605.995 |
-5,84%
|
41,02
|
39,92
|
42,32
|
40,17
|
| 05/03/2025 |
619.187 |
2,84%
|
41,01
|
40,89
|
42,94
|
42,66
|
| 04/03/2025 |
742.428 |
1,82%
|
39,75
|
39,23
|
42,57
|
41,48
|
| 03/03/2025 |
758.571 |
-4,25%
|
42,71
|
40,47
|
43,79
|
40,74
|
| 28/02/2025 |
667.328 |
1,04%
|
41,72
|
41,12
|
42,66
|
42,55
|
| 27/02/2025 |
594.512 |
-2,50%
|
43,19
|
41,48
|
43,23
|
42,11
|
| 26/02/2025 |
842.013 |
7,04%
|
41,41
|
41,39
|
43,79
|
43,19
|
| 25/02/2025 |
755.148 |
-4,92%
|
42,455
|
40,28
|
43,95
|
40,35
|
| 24/02/2025 |
809.681 |
-1,00%
|
43,24
|
42,26
|
45,92
|
42,44
|
| 21/02/2025 |
1.663.929 |
-9,56%
|
48,24
|
42,19
|
48,70
|
42,87
|
| 20/02/2025 |
1.011.922 |
-3,27%
|
48,33
|
46,83
|
49,25
|
47,40
|
| 19/02/2025 |
804.110 |
1,51%
|
48,47
|
47,77
|
49,44
|
49,00
|
| 18/02/2025 |
601.913 |
0,31%
|
49,90
|
47,06
|
49,90
|
48,27
|
| 17/02/2025 |
589.958 |
0,00%
|
47,27
|
47,27
|
49,45
|
48,12
|
| 14/02/2025 |
589.958 |
2,43%
|
47,27
|
47,27
|
49,45
|
48,12
|
| 13/02/2025 |
654.938 |
3,53%
|
45,82
|
45,72
|
47,48
|
46,98
|
| 12/02/2025 |
396.480 |
4,08%
|
42,50
|
42,50
|
45,73
|
45,38
|
| 11/02/2025 |
484.005 |
-1,80%
|
43,64
|
42,77
|
44,39
|
43,60
|
| 10/02/2025 |
795.044 |
-0,16%
|
44,59
|
41,79
|
44,61
|
44,40
|
| 07/02/2025 |
966.259 |
-3,51%
|
44,52
|
44,26
|
45,97
|
44,47
|
| 06/02/2025 |
509.348 |
-3,16%
|
47,72
|
46,04
|
48,05
|
46,09
|
| 05/02/2025 |
376.664 |
0,90%
|
47,36
|
47,28
|
48,57
|
47,595
|
| 04/02/2025 |
466.905 |
-0,84%
|
48,45
|
46,84
|
48,45
|
47,17
|
| 03/02/2025 |
622.346 |
1,26%
|
44,51
|
44,30
|
47,62
|
47,57
|
| 31/01/2025 |
758.194 |
-5,93%
|
49,77
|
46,75
|
49,77
|
46,98
|
| 30/01/2025 |
888.599 |
4,81%
|
48,97
|
48,88
|
50,89
|
49,94
|
| 29/01/2025 |
448.672 |
-1,26%
|
48,30
|
47,53
|
48,87
|
47,65
|
| 28/01/2025 |
553.355 |
2,72%
|
47,53
|
46,72
|
48,275
|
48,26
|
| 27/01/2025 |
527.990 |
-0,49%
|
46,94
|
45,59
|
47,74
|
46,98
|
| 24/01/2025 |
573.889 |
-2,86%
|
48,26
|
46,46
|
48,57
|
47,21
|
| 23/01/2025 |
811.836 |
2,97%
|
46,80
|
45,49
|
48,82
|
48,60
|
| 22/01/2025 |
1.700.277 |
4,59%
|
45,13
|
44,88
|
49,83
|
47,20
|
| 21/01/2025 |
1.891.804 |
23,10%
|
39,04
|
38,32
|
45,65
|
45,13
|
| 20/01/2025 |
424.935 |
0,00%
|
37,58
|
36,46
|
37,925
|
36,66
|
| 17/01/2025 |
424.935 |
-1,74%
|
37,58
|
36,46
|
37,925
|
36,66
|
| 16/01/2025 |
413.366 |
-0,51%
|
37,13
|
36,86
|
37,85
|
37,31
|
| 15/01/2025 |
508.600 |
0,11%
|
38,52
|
36,98
|
38,97
|
37,50
|
| 14/01/2025 |
744.251 |
-1,68%
|
38,18
|
35,83
|
39,25
|
37,46
|
| 13/01/2025 |
973.598 |
3,80%
|
37,07
|
35,68
|
38,33
|
38,10
|
| 10/01/2025 |
924.361 |
0,31%
|
36,85
|
34,85
|
37,07
|
36,705
|
| 09/01/2025 |
1.661.868 |
0,00%
|
36,35
|
36,16
|
37,46
|
36,59
|
| 08/01/2025 |
709.277 |
1,22%
|
36,35
|
36,16
|
37,46
|
36,59
|
| 07/01/2025 |
707.275 |
0,75%
|
36,20
|
34,56
|
36,42
|
36,15
|
| 06/01/2025 |
1.064.779 |
6,28%
|
33,90
|
33,87
|
37,08
|
35,88
|
| 03/01/2025 |
532.509 |
6,26%
|
32,06
|
31,77
|
33,815
|
33,76
|
| 02/01/2025 |
402.081 |
3,99%
|
31,25
|
30,97
|
32,67
|
31,77
|
| 31/12/2024 |
542.735 |
0,03%
|
30,86
|
30,23
|
30,89
|
30,55
|
| 30/12/2024 |
434.669 |
0,33%
|
30,26
|
29,98
|
31,20
|
30,54
|
| 27/12/2024 |
375.432 |
-2,96%
|
31,16
|
30,15
|
31,375
|
30,44
|
| 26/12/2024 |
680.788 |
-0,63%
|
31,12
|
30,75
|
31,54
|
31,37
|
| 24/12/2024 |
182.398 |
1,71%
|
31,10
|
31,00
|
31,83
|
31,57
|
| 23/12/2024 |
369.261 |
-1,99%
|
31,34
|
30,79
|
31,66
|
31,04
|
| 20/12/2024 |
1.025.371 |
1,73%
|
30,69
|
30,68
|
32,175
|
31,67
|
| 19/12/2024 |
636.710 |
-3,80%
|
32,56
|
30,87
|
32,66
|
31,13
|
| 18/12/2024 |
770.497 |
-7,12%
|
34,85
|
32,13
|
34,99
|
32,36
|
| 17/12/2024 |
479.635 |
-2,19%
|
35,06
|
34,55
|
35,79
|
34,84
|
| 16/12/2024 |
684.026 |
2,47%
|
34,50
|
34,50
|
36,195
|
35,62
|
| 13/12/2024 |
421.410 |
-0,52%
|
35,00
|
34,20
|
35,12
|
34,76
|
| 12/12/2024 |
475.307 |
-2,02%
|
35,44
|
34,86
|
36,94
|
34,94
|
| 11/12/2024 |
474.481 |
0,37%
|
36,20
|
35,50
|
36,32
|
35,66
|
| 10/12/2024 |
554.908 |
-2,31%
|
36,25
|
34,97
|
36,25
|
35,53
|
| 09/12/2024 |
425.417 |
-1,36%
|
37,01
|
36,10
|
37,63
|
36,37
|
| 06/12/2024 |
427.242 |
-0,65%
|
37,52
|
36,58
|
37,76
|
36,87
|
| 05/12/2024 |
613.463 |
-2,62%
|
37,89
|
36,68
|
38,11
|
37,11
|
| 04/12/2024 |
688.220 |
6,51%
|
35,70
|
35,625
|
38,50
|
38,11
|
| 03/12/2024 |
414.276 |
0,73%
|
35,30
|
34,54
|
35,97
|
35,78
|
| 02/12/2024 |
431.012 |
-0,25%
|
35,90
|
35,00
|
36,05
|
35,52
|
| 29/11/2024 |
314.693 |
1,45%
|
35,30
|
35,10
|
35,81
|
35,61
|
| 28/11/2024 |
765.147 |
0,03%
|
35,07
|
34,53
|
35,5645
|
35,10
|
| 27/11/2024 |
398.152 |
2,12%
|
35,07
|
34,74
|
35,55
|
35,10
|
| 26/11/2024 |
702.656 |
-2,91%
|
34,92
|
33,78
|
35,05
|
34,37
|
| 25/11/2024 |
1.167.475 |
8,42%
|
33,20
|
32,96
|
36,01
|
35,40
|
| 22/11/2024 |
621.027 |
5,39%
|
31,17
|
31,03
|
33,43
|
32,65
|
| 21/11/2024 |
560.988 |
0,98%
|
31,00
|
30,32
|
31,15
|
30,98
|
| 20/11/2024 |
515.736 |
0,00%
|
30,66
|
30,16
|
30,75
|
30,68
|
| 19/11/2024 |
504.710 |
5,94%
|
28,55
|
28,45
|
30,70
|
30,68
|
| 18/11/2024 |
744.315 |
-0,52%
|
29,15
|
28,70
|
29,735
|
28,96
|
| 15/11/2024 |
957.691 |
-3,64%
|
30,58
|
28,98
|
30,58
|
29,11
|
| 14/11/2024 |
623.187 |
-4,43%
|
31,24
|
30,09
|
31,32
|
30,21
|
| 13/11/2024 |
1.152.792 |
6,32%
|
29,93
|
29,88
|
32,22
|
31,61
|
| 12/11/2024 |
548.667 |
1,26%
|
29,37
|
29,18
|
30,12
|
29,73
|
| 11/11/2024 |
609.774 |
2,62%
|
29,21
|
28,49
|
29,60
|
29,36
|
| 08/11/2024 |
1.059.286 |
0,07%
|
28,58
|
28,295
|
29,77
|
28,61
|
| 07/11/2024 |
1.684.936 |
13,05%
|
32,39
|
28,24
|
33,525
|
28,59
|
| 06/11/2024 |
1.078.667 |
7,53%
|
24,50
|
23,73
|
25,51
|
25,29
|
| 05/11/2024 |
561.668 |
-0,34%
|
23,41
|
23,28
|
24,08
|
23,52
|
| 04/11/2024 |
588.272 |
2,61%
|
22,92
|
22,92
|
24,31
|
23,60
|
| 01/11/2024 |
771.428 |
5,12%
|
22,28
|
22,26
|
23,17
|
23,00
|
| 31/10/2024 |
581.736 |
-5,16%
|
22,93
|
21,85
|
23,25
|
21,88
|
| 30/10/2024 |
632.656 |
5,87%
|
21,36
|
21,33
|
23,49
|
23,07
|
| 29/10/2024 |
389.290 |
-1,85%
|
22,01
|
21,61
|
22,40
|
21,79
|
| 28/10/2024 |
691.527 |
8,24%
|
20,90
|
20,88
|
22,37
|
22,20
|
| 25/10/2024 |
433.935 |
1,53%
|
20,19
|
20,16
|
20,60
|
20,51
|
| 24/10/2024 |
371.249 |
-1,08%
|
20,58
|
20,16
|
20,60
|
20,20
|
| 23/10/2024 |
379.111 |
0,34%
|
20,18
|
20,14
|
20,45
|
20,42
|
| 22/10/2024 |
354.863 |
-2,35%
|
20,80
|
20,18
|
20,80
|
20,35
|
