Guardant Health Inc (GH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	639.333	2,46%	30,00	29,92	31,17	30,80
19-05-2023	1.066.863	1,83%	29,67	29,67	30,51	30,06
18-05-2023	1.441.149	1,62%	28,93	28,93	30,56	29,52
17-05-2023	2.013.371	6,61%	28,15	27,94	29,315	29,05
16-05-2023	934.076	-2,30%	27,46	26,825	27,735	27,25
15-05-2023	1.411.797	5,76%	26,08	26,08	28,13	27,89
12-05-2023	1.065.100	-2,73%	27,13	25,87	27,15	26,37
11-05-2023	1.434.296	-1,67%	27,76	27,06	28,33	27,11
10-05-2023	2.857.662	14,92%	25,99	25,705	28,38	27,57
09-05-2023	2.049.105	1,96%	23,27	23,05	24,215	23,99
08-05-2023	895.075	-0,51%	23,64	22,75	23,88	23,53
05-05-2023	1.720.151	3,23%	23,70	23,03	24,46	23,65
04-05-2023	1.237.915	-0,65%	23,06	22,3925	23,39	22,91
03-05-2023	1.276.135	7,56%	21,39	21,33	23,39	23,06
02-05-2023	1.045.577	-4,75%	22,45	21,1975	22,55	21,44
01-05-2023	1.144.056	-0,22%	22,29	21,43	22,59	22,51
28-04-2023	742.190	4,06%	21,68	21,10	22,88	22,56
27-04-2023	856.923	3,53%	21,07	20,67	21,75	21,68
26-04-2023	748.156	-2,38%	21,39	20,7874	21,58	20,94
25-04-2023	1.089.227	-7,02%	22,85	21,33	22,85	21,45
24-04-2023	1.709.345	-4,33%	24,34	22,99	24,40	23,45
21-04-2023	922.216	-0,37%	24,79	24,263	24,85	24,51
20-04-2023	615.259	-2,30%	24,75	24,24	24,82	24,60
19-04-2023	491.183	2,57%	24,27	23,97	25,36	25,18
18-04-2023	1.291.021	-1,80%	25,48	24,46	25,48	24,55
17-04-2023	749.767	2,04%	24,52	24,33	25,29	25,00
14-04-2023	655.550	-1,25%	24,93	24,16	25,10	24,50
13-04-2023	569.001	1,31%	24,77	24,565	25,265	24,81
12-04-2023	909.034	-0,24%	24,85	23,85	25,47	24,49
11-04-2023	761.546	2,81%	24,03	23,96	24,85	24,55
10-04-2023	519.966	1,06%	23,50	23,12	23,98	23,88
06-04-2023	926.671	0,13%	23,63	23,0275	24,09	23,63
05-04-2023	982.777	-0,84%	23,60	23,15	23,75	23,60
04-04-2023	754.965	-1,08%	24,20	23,45	24,30	23,80
03-04-2023	1.478.489	2,65%	23,49	23,13	24,37	24,06
31-03-2023	1.450.618	2,27%	23,17	23,17	23,878	23,44
30-03-2023	1.300.439	-2,84%	23,94	22,39	24,19	22,92
29-03-2023	1.412.086	2,65%	23,33	23,195	24,11	23,59
28-03-2023	1.032.613	-5,55%	24,20	22,76	24,31	22,98
27-03-2023	952.945	0,62%	24,50	23,895	24,89	24,33
24-03-2023	1.527.785	-1,23%	24,39	23,22	24,39	24,18
23-03-2023	3.974.028	-2,63%	25,28	23,83	25,66	24,48
22-03-2023	2.135.272	-5,31%	26,61	25,12	26,77	25,14
21-03-2023	2.501.515	2,31%	26,04	25,80	26,98	26,55
20-03-2023	1.116.091	-7,12%	27,42	25,92	27,42	25,95
17-03-2023	1.392.656	-1,13%	28,74	27,26	28,74	27,94
16-03-2023	1.498.808	5,53%	27,67	27,45	29,375	28,26
15-03-2023	612.566	0,34%	26,10	25,75	26,80	26,78
14-03-2023	1.059.493	3,21%	26,59	25,96	27,0451	26,69
13-03-2023	1.625.899	3,40%	24,64	24,20	26,24	25,86
10-03-2023	2.033.791	-7,16%	26,78	24,21	26,86	25,01
09-03-2023	1.013.847	-6,72%	27,91	26,83	28,645	26,94
08-03-2023	745.941	-3,09%	29,75	28,665	30,39	28,88
07-03-2023	1.569.579	-1,42%	30,07	29,34	30,10	29,80
06-03-2023	763.625	-5,77%	32,12	30,20	32,21	30,23
03-03-2023	939.851	1,81%	31,61	31,59	32,705	32,08
02-03-2023	1.069.906	7,32%	29,00	28,74	31,78	31,51
01-03-2023	1.411.972	-4,95%	30,76	29,055	30,975	29,36
28-02-2023	1.597.488	1,78%	30,11	29,8761	31,82	30,89
27-02-2023	1.771.596	5,09%	28,93	28,39	30,63	30,35
24-02-2023	3.601.502	11,68%	26,70	25,86	29,67	28,88
23-02-2023	3.167.313	-6,51%	27,59	25,5327	27,8475	25,86
22-02-2023	1.820.829	1,88%	27,80	26,78	27,8936	27,66
21-02-2023	2.042.950	-4,57%	27,84	27,08	28,105	27,15
20-02-2023	2.895.914	-0,84%	28,57	27,88	28,85	28,45
17-02-2023	2.895.914	-0,84%	28,57	27,88	28,85	28,45
16-02-2023	2.114.669	-0,97%	28,65	28,48	29,76	28,69
15-02-2023	565.577	3,76%	28,00	27,79	29,02	28,97
14-02-2023	1.139.159	0,29%	27,49	27,16	29,13	27,92
13-02-2023	813.755	-0,54%	28,15	27,67	28,74	27,84
10-02-2023	722.487	-1,44%	28,00	27,20	28,38	27,99
09-02-2023	842.890	-4,60%	30,23	28,22	30,28	28,40
08-02-2023	1.534.084	4,24%	28,53	28,53	31,34	29,77
07-02-2023	1.347.103	-3,38%	29,69	27,77	29,69	28,56
06-02-2023	838.248	-7,45%	31,38	29,52	31,75	29,56
03-02-2023	1.340.079	-1,39%	31,29	30,625	32,52	31,94
02-02-2023	1.762.445	1,19%	32,97	32,18	34,35	32,39
01-02-2023	1.385.381	1,85%	31,93	31,15	32,55	32,01
31-01-2023	1.069.863	1,81%	31,03	30,9815	32,10	31,43
30-01-2023	860.395	-1,92%	31,16	30,36	31,46	30,87
27-01-2023	780.661	1,30%	30,74	30,585	31,88	31,475
26-01-2023	430.490	-1,77%	32,27	30,47	32,63	31,07
25-01-2023	629.736	-2,62%	31,90	30,145	31,90	31,63
24-01-2023	996.577	-3,79%	33,55	32,34	34,36	32,48
23-01-2023	1.514.229	6,50%	31,83	31,60	34,14	33,76
20-01-2023	1.243.252	-1,17%	32,23	29,49	32,23	31,30
19-01-2023	1.250.586	-1,03%	31,68	30,30	31,975	31,67
18-01-2023	1.200.671	2,83%	31,96	31,8125	34,11	32,00
17-01-2023	1.669.504	2,27%	30,27	29,71	31,53	31,12
16-01-2023	892.499	-0,75%	30,20	29,76	30,90	30,43
13-01-2023	892.499	-0,75%	30,20	29,76	30,90	30,43
12-01-2023	772.233	-0,36%	31,21	29,43	31,56	30,66
11-01-2023	1.638.862	5,59%	29,17	28,65	31,20	30,77
10-01-2023	1.294.753	4,86%	27,29	27,29	29,45	29,14
09-01-2023	1.345.133	7,09%	27,90	27,54	29,24	27,79
06-01-2023	1.415.343	-3,81%	27,58	25,65	28,17	26,00
05-01-2023	1.279.133	1,24%	27,03	25,86	27,585	27,03
04-01-2023	901.581	-1,11%	27,43	26,20	27,59	26,70
03-01-2023	839.051	-0,74%	27,98	26,29	28,40	27,00
02-01-2023	1.035.712	2,03%	26,38	25,69	27,33	27,60