Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-0,13%	45,85	44,80	46,01	45,70
21/11/2024	1 011 122	-0,13%	45,85	44,80	46,01	45,70
20/11/2024	1 369 818	2,12%	45,66	44,185	46,20	45,76
19/11/2024	2 803 828	5,26%	45,66	42,65	45,34	44,81
18/11/2024	3 962 628	-6,75%	45,66	42,01	45,71	42,57
15/11/2024	5 289 804	-15,40%	48,81	45,625	49,59	45,65
14/11/2024	2 223 956	-7,93%	58,25	53,84	59,80	53,96
13/11/2024	622 859	-1,68%	59,79	58,46	60,37	58,61
12/11/2024	1 163 533	-2,42%	61,56	59,235	62,02	59,61
11/11/2024	1 131 700	0,18%	61,56	60,55	62,128	61,09
08/11/2024	853 619	2,23%	59,65	59,14	61,19	60,98
07/11/2024	759 215	-1,62%	58,00	58,76	60,62	59,65
06/11/2024	1 108 393	3,29%	58,00	58,005	61,08	60,65
05/11/2024	837 658	0,43%	58,00	57,085	58,74	58,72
04/11/2024	1 677 567	2,31%	56,82	56,82	59,39	58,47
01/11/2024	2 374 094	13,01%	55,655	52,562	57,62	57,15
31/10/2024	1 323 129	-0,04%	50,46	50,02	51,21	50,57
30/10/2024	498 691	-0,10%	50,46	50,03	51,08	50,59
29/10/2024	418 390	0,36%	49,35	50,11	50,96	50,64
28/10/2024	959 913	2,46%	49,35	48,85	50,78	50,46
25/10/2024	587 883	-0,10%	49,35	48,85	49,84	49,25
24/10/2024	775 351	-2,95%	50,79	49,12	50,79	49,30
23/10/2024	765 653	-1,46%	51,46	50,51	51,69	50,80
22/10/2024	830 327	-0,43%	51,68	51,145	51,96	51,55
21/10/2024	761 573	-1,60%	52,60	51,45	52,7699	51,77
18/10/2024	596 576	0,63%	53,46	52,20	53,0775	52,61
17/10/2024	714 272	-2,21%	53,46	52,10	53,605	52,28
16/10/2024	490 307	-0,67%	53,43	52,83	53,70	53,46
15/10/2024	565 976	-0,24%	53,02	53,36	54,66	53,82
14/10/2024	613 871	1,79%	53,02	52,93	54,4499	53,95
11/10/2024	672 799	1,67%	50,34	52,16	53,09	53,00
10/10/2024	1 676 377	2,90%	50,34	50,2748	52,23	52,13
09/10/2024	2 679 838	-6,41%	54,00	49,6301	54,00	50,66
08/10/2024	1 707 211	0,52%	57,92	53,39	54,815	54,13
07/10/2024	1 635 403	-9,01%	57,92	53,32	57,9799	53,85
04/10/2024	839 183	-2,07%	60,50	58,51	61,51	59,18
03/10/2024	1 433 557	3,90%	56,55	57,625	61,55	60,43
02/10/2024	922 410	2,68%	56,55	56,234	58,39	58,16
01/10/2024	1 044 021	-1,05%	56,97	55,89	57,19	56,64
30/09/2024	752 148	0,47%	56,87	56,53	57,5595	57,24
27/09/2024	846 993	0,04%	56,50	56,8401	58,04	56,97
26/09/2024	830 562	1,93%	56,50	55,80	57,03	56,95
25/09/2024	1 011 595	-0,59%	56,50	55,43	56,64	55,87
24/09/2024	1 800 791	-3,98%	58,50	56,02	58,525	56,20
23/09/2024	801 277	-1,20%	59,62	58,41	59,62	58,53
20/09/2024	2 038 821	-0,44%	62,48	58,71	59,79	59,24
19/09/2024	1 150 427	-4,51%	62,48	59,10	62,70	59,50
18/09/2024	803 489	0,61%	62,91	61,30	63,47	62,31
17/09/2024	1 194 949	-1,56%	62,91	61,25	63,275	61,93
16/09/2024	986 040	0,98%	62,78	62,56	63,45	62,91
13/09/2024	778 036	2,91%	61,02	61,00	62,93	62,30
12/09/2024	860 748	1,94%	59,43	58,91	61,311	60,54
11/09/2024	552 890	0,22%	59,01	58,64	60,14	59,39
10/09/2024	561 192	0,03%	59,23	58,60	59,84	59,26
09/09/2024	1 126 535	0,05%	59,15	58,84	59,91	59,24
06/09/2024	686 231	-3,01%	61,25	58,9401	61,41	59,21
05/09/2024	572 243	-1,82%	61,00	60,54	62,20	61,00
04/09/2024	734 974	1,49%	61,00	61,00	62,20	62,13
03/09/2024	1 516 270	-4,11%	63,33	61,045	64,175	61,225
02/09/2024	0	0,13%	63,76	63,2301	64,2999	63,82
30/08/2024	505 133	0,13%	63,76	63,2301	64,2999	63,82
29/08/2024	1 342 040	-1,06%	63,20	63,60	65,5327	63,74
28/08/2024	910 177	1,93%	63,20	62,975	64,99	64,42
27/08/2024	1 039 048	1,67%	63,18	62,45	63,49	63,20
26/08/2024	699 076	-0,89%	63,18	62,095	63,42	62,16
23/08/2024	590 338	1,75%	62,25	61,6101	62,84	62,72
22/08/2024	756 673	-0,85%	62,25	61,32	62,56	61,64
21/08/2024	855 242	2,04%	61,47	61,105	62,33	62,17
20/08/2024	1 416 835	-1,31%	61,51	60,52	61,51	60,93
19/08/2024	1 055 904	3,90%	59,06	59,335	61,77	61,74
16/08/2024	1 421 299	0,54%	59,06	58,76	60,15	59,42
15/08/2024	1 288 407	2,94%	56,00	57,50	59,15	59,10
14/08/2024	1 600 977	2,54%	56,00	55,87	58,19	57,41
13/08/2024	716 336	-0,14%	56,00	55,59	56,76	55,99
12/08/2024	658 944	1,58%	55,10	54,58	56,21	56,07
09/08/2024	477 998	1,36%	54,39	54,1493	55,88	55,20
08/08/2024	617 719	0,63%	54,26	52,3852	54,92	54,46
07/08/2024	1 598 362	4,20%	56,00	52,75	56,00	54,12
06/08/2024	1 070 276	-0,33%	52,24	51,805	53,215	51,94
05/08/2024	1 156 230	-2,02%	53,43	51,46	53,425	53,00
02/08/2024	861 119	-1,74%	53,43	52,75	55,01	54,09
01/08/2024	893 055	-0,38%	55,52	54,39	56,19	55,05
31/07/2024	736 549	-0,77%	55,78	54,9101	56,30	55,26
30/07/2024	853 497	0,40%	55,02	54,79	56,65	55,69
29/07/2024	794 050	-1,35%	55,02	55,24	56,5307	55,47
26/07/2024	531 396	0,47%	55,02	55,63	57,046	56,23
25/07/2024	625 319	1,49%	55,02	55,48	56,94	55,97
24/07/2024	637 866	-0,45%	55,02	54,54	55,675	55,15
23/07/2024	1 097 134	1,95%	54,27	54,05	56,5046	55,40
22/07/2024	674 605	0,56%	54,27	53,1328	54,42	54,34
19/07/2024	644 040	-0,48%	54,55	53,66	54,59	54,04
18/07/2024	677 062	-0,82%	54,64	53,85	55,4625	54,30
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