BiG | O banco que entende os seus valores.

Halozyme Therapeutics Inc (HALO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	758.734	-1,85%	66,57	64,8009	66,59	65,36
23/04/2026	1.466.011	-2,65%	68,00	66,45	70,32	66,59
22/04/2026	503.948	-0,02%	68,56	67,945	69,44	68,40
21/04/2026	1.040.895	-1,67%	70,00	68,24	70,02	68,41
20/04/2026	604.213	0,40%	63,29	63,29	70,31	69,57
17/04/2026	1.210.345	3,98%	67,656	67,25	69,44	69,29
16/04/2026	1.017.042	-2,07%	68,60	66,36	68,84	66,64
15/04/2026	743.277	1,10%	67,31	67,115	68,345	68,05
14/04/2026	1.060.804	0,49%	66,68	66,23	68,33	67,31
13/04/2026	675.231	-1,24%	66,13	66,13	67,97	66,98
10/04/2026	645.398	1,10%	67,24	66,635	68,24	67,82
09/04/2026	653.247	2,55%	65,64	65,215	67,52	67,08
08/04/2026	1.059.970	2,88%	64,75	64,09	65,67	65,43
07/04/2026	785.203	0,82%	63,71	62,27	64,15	63,60
06/04/2026	1.002.063	-2,19%	64,94	62,685	64,94	63,08
02/04/2026	787.604	-1,39%	64,94	63,61	65,65	64,49
01/04/2026	1.029.502	0,88%	65,00	64,46	66,00	65,40
31/03/2026	942.733	4,07%	62,61	62,61	64,89	64,63
30/03/2026	719.941	0,81%	63,39	61,50	63,39	62,13
27/03/2026	819.279	-2,55%	62,907	61,325	63,40	61,63
26/03/2026	444.092	0,10%	63,20	62,68	64,00	63,29
25/03/2026	704.608	1,93%	62,31	62,31	63,6388	63,24
24/03/2026	763.871	-1,30%	63,3293	61,50	63,3293	62,04
23/03/2026	887.282	-0,88%	63,43	62,63	65,105	62,86
20/03/2026	1.005.568	0,26%	63,44	62,51	63,745	63,43
19/03/2026	1.113.171	-0,60%	63,56	62,63	64,37	63,27
18/03/2026	1.229.709	-2,23%	65,00	63,295	65,00	63,65
17/03/2026	833.379	1,31%	64,83	64,52	65,615	65,13
16/03/2026	1.100.024	0,99%	63,838	63,838	65,745	64,29
13/03/2026	914.588	0,16%	63,70	63,22	64,75	63,66
12/03/2026	1.639.851	-4,39%	66,37	63,46	66,37	63,56
11/03/2026	1.185.239	-1,96%	67,83	66,26	67,83	66,48
10/03/2026	1.103.306	-0,48%	69,50	67,135	69,50	67,81
09/03/2026	933.617	1,16%	66,99	66,095	68,345	68,14
06/03/2026	784.805	-0,02%	66,78	66,26	67,99	67,37
05/03/2026	1.075.485	-3,81%	70,45	66,465	70,45	67,36
04/03/2026	1.232.918	0,89%	69,90	69,38	71,53	70,02
03/03/2026	1.196.882	-0,64%	69,85	68,12	69,85	69,40
02/03/2026	1.278.604	0,46%	69,53	68,02	70,68	69,85
27/02/2026	637.006	0,49%	68,77	68,225	69,95	69,53
26/02/2026	1.637.108	-1,61%	70,98	68,38	70,98	69,22
25/02/2026	887.002	-0,01%	70,62	69,125	70,9299	70,35
24/02/2026	1.049.150	-0,40%	70,7732	70,15	71,39	70,36
23/02/2026	955.654	-0,48%	70,98	70,22	71,41	70,64
20/02/2026	1.312.901	-1,47%	71,87	70,56	72,72	70,98
19/02/2026	1.752.865	-1,63%	73,31	71,05	73,94	72,04
18/02/2026	4.498.135	-9,01%	79,37	71,50	80,00	73,23
17/02/2026	1.554.043	1,31%	80,52	79,17	81,51	80,48
13/02/2026	1.216.937	3,28%	78,4323	77,58	81,19	79,44
12/02/2026	1.350.137	-3,26%	79,64	76,10	79,64	76,92
11/02/2026	820.201	-0,89%	80,82	78,9477	80,82	79,51
10/02/2026	819.879	-0,32%	79,71	79,71	81,64	80,22
09/02/2026	1.081.272	-1,05%	82,00	80,41	82,22	80,48
06/02/2026	1.382.964	3,59%	78,70	78,70	81,35	81,3307
05/02/2026	1.512.033	0,63%	77,27	77,27	79,39	78,42
04/02/2026	1.599.014	1,90%	76,90	76,1101	78,27	77,93
03/02/2026	2.684.383	2,73%	74,75	74,28	77,20	76,48
02/02/2026	1.420.665	3,82%	71,57	71,225	74,46	74,45
30/01/2026	1.017.363	-2,22%	72,50	71,3101	74,40	71,71
29/01/2026	1.340.925	0,70%	73,4928	70,79	73,60	73,34
28/01/2026	1.787.447	3,72%	71,5368	70,10	73,21	72,83
27/01/2026	809.875	0,50%	70,50	69,70	71,49	70,22
26/01/2026	822.163	0,91%	69,48	68,90	71,39	69,87
23/01/2026	1.467.866	-2,90%	71,29	69,10	71,90	69,22
22/01/2026	557.220	-0,59%	71,80	70,985	72,075	71,29
21/01/2026	621.004	1,82%	70,41	69,55	72,33	71,71
20/01/2026	619.583	-1,10%	70,54	69,53	70,7088	70,43
16/01/2026	567.335	-0,85%	72,00	70,7801	72,00	71,21
15/01/2026	1.878.469	-1,56%	72,71	70,75	73,76	71,82
14/01/2026	822.780	1,80%	71,67	71,37	74,08	72,96
13/01/2026	752.489	-1,04%	72,578	71,18	72,578	71,67
12/01/2026	1.091.428	-0,10%	71,94	71,29	72,60	72,42
09/01/2026	1.558.823	0,47%	71,55	71,55	73,41	72,47
08/01/2026	2.295.181	-3,97%	75,11	72,07	76,15	72,13
07/01/2026	2.144.514	2,71%	73,60	72,87	75,59	75,11
06/01/2026	3.005.930	2,71%	71,46	70,94	73,64	73,13
05/01/2026	1.342.590	1,27%	70,3184	69,18	71,645	71,20
02/01/2026	2.043.522	4,47%	67,6056	67,16	70,35	70,31
31/12/2025	793.134	-0,59%	67,70	67,02	67,94	67,30
30/12/2025	665.798	-1,81%	68,91	67,16	68,91	67,30
29/12/2025	790.848	0,12%	68,76	68,22	69,48	68,95
26/12/2025	499.347	0,67%	68,41	67,935	69,00	68,87
24/12/2025	323.936	0,07%	68,67	68,00	69,01	68,41
23/12/2025	782.721	0,29%	68,10	67,95	69,15	68,36
22/12/2025	1.401.156	1,20%	67,6708	66,3601	69,28	68,16
19/12/2025	1.262.556	3,44%	65,60	64,62	67,53	67,35
18/12/2025	656.734	-1,00%	66,47	64,8701	66,49	65,11
17/12/2025	825.890	2,08%	64,98	64,78	66,39	65,77
16/12/2025	1.151.939	1,61%	63,40	62,92	64,8996	64,47
15/12/2025	1.218.538	1,99%	62,30	61,69	63,52	63,45
12/12/2025	3.086.741	0,50%	62,76	61,28	62,76	62,21
11/12/2025	3.330.198	-1,20%	62,22	61,225	63,155	61,90
10/12/2025	891.414	1,26%	62,40	61,63	62,88	62,65
09/12/2025	1.025.000	-1,61%	63,36	61,71	63,40	61,87
08/12/2025	1.465.720	-0,71%	63,0482	62,47	64,92	62,88
05/12/2025	1.144.914	0,60%	63,2375	62,60	63,98	63,33
04/12/2025	3.159.964	-2,65%	62,70	61,70	66,00	62,95
03/12/2025	1.958.400	-2,83%	67,10	64,50	67,10	64,66
02/12/2025	1.407.321	-2,29%	68,29	66,38	68,60	66,54
01/12/2025	1.215.461	-4,59%	71,40	68,02	72,44	68,10