Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,64%	54,58	54,43	55,78	54,75
17/07/2024	831.490	-0,64%	54,58	54,43	55,78	54,75
16/07/2024	1.357.862	4,85%	52,90	52,555	55,29	55,10
15/07/2024	1.191.066	-1,19%	53,20	52,12	53,30	52,55
12/07/2024	755.188	0,68%	53,70	53,04	53,96	53,18
11/07/2024	951.673	-0,26%	52,55	52,46	53,99	52,82
10/07/2024	1.014.946	0,15%	52,55	52,67	53,73	52,96
09/07/2024	1.499.128	0,63%	52,55	52,24	54,35	52,88
08/07/2024	1.409.121	1,92%	51,83	51,56	53,17	52,55
05/07/2024	557.623	-0,87%	52,05	51,36	52,49	51,56
04/07/2024	678.717	1,38%	51,46	50,93	52,415	52,01
03/07/2024	678.533	4,17%	51,46	50,93	52,415	53,44
02/07/2024	788.110	-1,38%	51,95	50,68	52,09	51,30
01/07/2024	930.975	-0,65%	52,23	51,57	53,22	52,02
28/06/2024	1.729.374	1,41%	51,84	51,24	52,59	52,36
27/06/2024	644.254	-0,71%	52,25	51,53	52,35	51,63
26/06/2024	880.830	-0,76%	52,40	51,326	52,13	52,00
25/06/2024	755.897	0,65%	52,40	51,8111	52,68	52,40
24/06/2024	947.106	0,99%	52,40	51,805	52,90	52,06
21/06/2024	2.776.616	1,36%	49,74	50,82	52,21	51,55
20/06/2024	809.205	1,17%	49,74	49,45	51,19	50,86
19/06/2024	799.510	2,20%	49,74	48,995	50,838	50,75
18/06/2024	553.331	1,36%	49,74	48,995	50,838	50,335
17/06/2024	707.139	0,32%	49,48	48,25	49,70	49,66
14/06/2024	1.019.699	-0,24%	48,96	48,495	49,77	49,50
13/06/2024	902.953	-0,08%	51,00	48,87	49,9125	49,62
12/06/2024	1.391.364	-0,52%	51,00	49,475	51,03	49,66
11/06/2024	976.493	-2,42%	50,84	49,56	51,16	49,92
10/06/2024	1.312.911	0,61%	51,08	49,1719	51,66	51,16
07/06/2024	1.363.780	-1,15%	51,08	50,3901	51,96	50,85
06/06/2024	3.371.649	12,68%	48,00	47,26	52,74	51,44
05/06/2024	751.819	3,05%	45,06	44,38	45,78	45,65
04/06/2024	506.059	-1,67%	45,06	44,1912	45,4299	44,30
03/06/2024	733.846	1,72%	44,39	43,67	45,455	45,05
31/05/2024	842.571	2,17%	43,50	43,41	44,51	44,29
30/05/2024	678.363	1,38%	42,94	42,62	43,4799	43,35
29/05/2024	843.955	-0,74%	42,71	42,05	42,965	42,76
28/05/2024	678.396	-1,69%	43,80	42,69	43,965	43,08
27/05/2024	0	-0,23%	43,65	42,9601	44,02	43,82
24/05/2024	529.610	-0,23%	43,65	42,9601	44,02	43,82
23/05/2024	897.660	-3,43%	45,44	43,75	45,44	43,92
22/05/2024	657.285	-0,13%	45,09	45,08	45,88	45,48
21/05/2024	601.253	1,27%	45,09	44,715	45,57	45,54
20/05/2024	533.104	0,58%	44,85	44,30	45,07	44,97
17/05/2024	830.403	-1,50%	45,86	44,35	45,755	44,71
16/05/2024	741.251	-0,94%	45,86	45,22	46,1599	45,39
15/05/2024	939.850	4,56%	44,26	44,01	46,05	45,82
14/05/2024	808.840	0,48%	44,03	43,55	45,17	43,82
13/05/2024	698.628	1,07%	43,49	43,36	44,00	43,61
10/05/2024	750.561	-1,57%	44,08	43,12	44,21	43,15
09/05/2024	996.656	4,36%	42,20	41,30	43,92	43,84
08/05/2024	1.590.870	1,94%	41,95	41,43	44,785	42,01
07/05/2024	955.318	0,86%	41,10	40,87	41,6502	41,21
06/05/2024	736.304	2,38%	40,36	40,36	40,97	40,86
03/05/2024	689.614	0,23%	40,67	39,79	40,74	39,91
02/05/2024	581.821	1,32%	39,56	38,935	40,04	39,82
01/05/2024	745.383	3,15%	38,46	38,295	40,00	39,30
30/04/2024	532.884	-1,73%	38,46	37,965	39,03	38,099
29/04/2024	549.693	0,52%	38,46	38,56	39,38	38,77
26/04/2024	426.013	0,29%	38,46	38,46	39,02	38,57
25/04/2024	405.579	-1,69%	38,71	38,23	38,75	38,46
24/04/2024	378.867	0,39%	38,98	38,89	39,69	39,12
23/04/2024	419.348	0,67%	38,75	38,75	39,42	38,97
22/04/2024	355.556	0,18%	38,82	38,275	39,04	38,71
19/04/2024	853.504	2,20%	37,73	37,73	38,69	38,64
18/04/2024	593.872	-0,55%	38,69	37,73	38,41	37,81
17/04/2024	530.259	-0,94%	38,69	37,9817	38,78	38,02
16/04/2024	448.117	-0,88%	38,89	38,095	38,795	38,38
15/04/2024	558.355	0,29%	38,89	38,48	39,27	38,72
12/04/2024	633.155	-1,81%	41,09	38,53	39,28	38,61
11/04/2024	564.007	0,10%	41,09	39,155	39,78	39,32
10/04/2024	1.544.807	-2,12%	41,09	39,235	39,83	39,28
09/04/2024	558.372	0,55%	41,09	39,515	40,71	40,13
08/04/2024	811.682	-2,82%	41,09	39,85	41,09	39,91
05/04/2024	1.048.303	3,37%	39,80	39,80	41,50	41,07
04/04/2024	771.738	-1,24%	40,25	39,44	40,59	39,73
03/04/2024	533.895	-0,50%	40,25	40,08	40,67	40,23
02/04/2024	717.662	-2,15%	40,68	39,70	40,79	40,43
01/04/2024	626.595	1,57%	40,68	40,375	41,60	41,32
28/03/2024	508.769	-0,12%	40,82	40,45	40,96	40,68
27/03/2024	439.277	1,62%	40,51	40,33	40,94	40,73
26/03/2024	482.844	-0,84%	40,57	39,94	40,57	40,08
25/03/2024	528.040	0,85%	40,00	39,90	40,61	40,42
22/03/2024	611.472	-0,35%	40,69	40,04	41,03	40,08
21/03/2024	700.702	-0,40%	40,69	40,12	42,30	40,22
20/03/2024	608.048	-1,05%	40,46	39,69	40,5821	40,38
19/03/2024	694.347	1,09%	40,46	40,46	41,325	40,81
18/03/2024	687.821	-1,20%	40,56	40,345	40,96	40,37
15/03/2024	1.437.573	0,17%	40,56	40,56	41,425	40,859
14/03/2024	1.150.274	-1,35%	41,08	39,94	41,305	40,79
13/03/2024	877.048	-1,43%	42,13	41,15	42,64	41,35
12/03/2024	771.056	1,82%	41,55	41,28	42,105	41,95
11/03/2024	676.157	-1,27%	41,61	40,96	42,25	41,20
08/03/2024	657.019	0,05%	42,17	41,675	42,515	41,73
07/03/2024	573.946	0,05%	41,83	41,65	42,395	41,71
06/03/2024	753.342	0,68%	41,83	41,24	42,08	41,69
05/03/2024	685.058	1,17%	40,91	40,46	41,56	41,41
04/03/2024	526.325	-0,44%	41,33	40,64	41,52	40,93
01/03/2024	917.127	3,27%	40,00	40,00	41,86	41,11
29/02/2024	940.517	0,30%	40,24	39,39	40,41	39,81