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 >
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
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