Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	319.120	-0,62%	37,08	36,37	37,23	37,04
06-10-2023	582.752	-1,01%	37,14	37,05	37,91	37,27
05-10-2023	548.536	1,10%	36,85	37,02	37,99	37,65
04-10-2023	473.799	-1,09%	37,61	36,97	37,87	37,24
03-10-2023	627.272	-0,11%	37,59	37,02	38,11	37,65
02-10-2023	573.547	-1,34%	38,16	37,30	38,20	37,69
29-09-2023	718.614	-2,43%	39,25	38,155	39,4843	38,20
28-09-2023	496.348	1,82%	38,41	38,19	39,3799	39,15
27-09-2023	648.926	-0,05%	38,39	38,23	39,26	38,45
26-09-2023	578.531	-1,08%	38,88	38,14	39,26	38,47
25-09-2023	561.367	-1,72%	39,42	38,46	39,42	38,89
22-09-2023	467.720	-0,85%	39,91	39,3001	40,18	39,57
21-09-2023	505.690	0,78%	39,33	39,00	40,54	39,91
20-09-2023	446.975	-0,43%	39,77	39,58	40,29	39,60
19-09-2023	478.344	1,69%	39,22	38,885	39,91	39,77
18-09-2023	572.745	-0,28%	39,22	38,205	39,49	39,11
15-09-2023	2.316.155	-3,21%	41,42	38,97	40,52	39,22
14-09-2023	665.492	-0,07%	41,42	40,38	41,61	41,00
13-09-2023	987.492	5,42%	37,62	37,47	41,50	41,03
12-09-2023	690.140	3,79%	37,62	37,47	39,055	38,92
11-09-2023	851.739	-2,62%	39,11	37,43	39,39	37,50
08-09-2023	747.331	-1,61%	39,11	38,29	39,39	38,51
07-09-2023	767.182	-4,58%	40,94	39,12	40,94	39,14
06-09-2023	661.330	0,29%	41,09	40,36	41,1541	41,02
05-09-2023	700.279	-4,48%	42,58	40,83	42,54	40,90
04-09-2023	394.439	0,61%	42,85	42,59	43,33	42,82
01-09-2023	394.439	0,61%	42,85	42,59	43,33	42,82
31-08-2023	504.659	-0,98%	43,10	42,42	43,2699	42,56
30-08-2023	532.480	-0,28%	43,07	42,3671	43,2725	42,98
29-08-2023	414.444	1,56%	42,75	42,26	43,26	43,10
28-08-2023	300.224	-0,59%	42,75	42,295	43,13	42,44
25-08-2023	474.637	1,07%	41,76	42,36	42,88	42,69
24-08-2023	574.737	0,67%	41,76	41,61	42,36	42,24
23-08-2023	572.315	-1,73%	42,85	41,94	43,175	41,96
22-08-2023	542.375	0,19%	42,56	42,14	43,05	42,70
21-08-2023	534.819	-1,48%	43,24	42,35	43,385	42,62
18-08-2023	597.322	1,84%	43,29	41,93	43,92	43,26
17-08-2023	656.334	-1,87%	43,29	42,47	43,435	42,48
16-08-2023	471.506	-1,66%	43,72	43,01	43,89	43,29
15-08-2023	485.854	0,37%	43,72	43,43	44,105	44,02
14-08-2023	416.963	0,25%	43,72	43,25	44,24	43,86
11-08-2023	708.698	-0,64%	43,80	43,35	44,02	43,75
10-08-2023	655.669	3,27%	42,88	42,87	45,00	44,0258
09-08-2023	948.338	-1,57%	42,42	41,51	44,79	42,63
08-08-2023	1.170.703	3,10%	42,01	41,905	43,60	43,31
07-08-2023	988.679	-0,94%	42,12	41,645	42,61	42,01
04-08-2023	491.513	0,74%	42,12	41,95	43,12	42,41
03-08-2023	684.460	-1,75%	42,82	41,87	43,36	42,10
02-08-2023	678.535	1,35%	42,03	41,67	42,91	42,85
01-08-2023	651.402	-1,58%	43,07	42,22	43,65	42,28
31-07-2023	846.804	-1,60%	43,91	42,56	43,985	42,96
28-07-2023	764.674	0,35%	43,91	43,16	44,24	43,66
27-07-2023	855.826	-0,55%	43,91	43,18	44,14	43,51
26-07-2023	693.290	2,20%	42,80	42,28	44,10	43,75
25-07-2023	908.783	0,12%	42,58	42,46	43,49	42,81
24-07-2023	995.322	-0,30%	42,72	42,48	43,40	42,76
21-07-2023	620.024	0,75%	42,01	42,40	43,32	42,89
20-07-2023	733.069	1,38%	42,01	41,38	42,71	42,57
19-07-2023	1.084.894	0,70%	41,78	41,27	42,46	41,99
18-07-2023	1.121.977	3,55%	40,28	40,10	42,295	41,70
17-07-2023	1.956.005	5,36%	38,74	38,36	41,5636	40,27
14-07-2023	600.729	-2,53%	39,14	37,685	39,28	38,22
13-07-2023	1.067.542	5,43%	37,86	37,30	39,47	39,21
12-07-2023	484.531	0,24%	37,41	37,10	37,88	37,19
11-07-2023	474.218	-0,59%	36,56	37,00	37,83	37,10
10-07-2023	561.969	1,91%	36,56	36,415	37,55	37,32
07-07-2023	903.762	0,03%	36,59	36,53	37,255	36,62
06-07-2023	633.005	0,41%	36,85	35,71	36,67	36,61
05-07-2023	1.107.864	-1,14%	36,85	36,27	37,10	36,46
04-07-2023	786.546	2,25%	35,00	35,805	37,36	36,88
03-07-2023	786.546	2,25%	35,00	35,805	37,36	36,88
30-06-2023	1.131.338	4,04%	35,00	34,655	36,62	36,07
29-06-2023	477.818	1,32%	34,01	33,86	35,0599	34,67
28-06-2023	659.693	0,06%	34,24	34,00	34,56	34,22
27-06-2023	554.108	-1,84%	34,82	33,60	35,09	34,20
26-06-2023	613.961	2,05%	34,91	33,9863	35,08	34,84
23-06-2023	1.100.410	-3,64%	34,91	34,03	35,15	34,14
22-06-2023	733.235	-1,91%	36,07	35,08	36,30	35,43
21-06-2023	1.233.899	4,48%	34,53	34,1775	36,67	36,12
20-06-2023	844.114	-1,17%	34,99	34,405	35,17	34,57
19-06-2023	2.274.779	2,40%	34,45	33,98	35,20	34,98
16-06-2023	2.274.779	2,40%	34,45	33,98	35,20	34,98
15-06-2023	811.838	3,61%	34,02	32,84	34,22	34,16
14-06-2023	787.535	-2,60%	34,02	32,79	34,02	32,97
13-06-2023	653.839	0,51%	33,65	32,87	34,115	33,85
12-06-2023	618.937	-0,82%	34,19	33,43	34,19	33,68
09-06-2023	437.227	-0,59%	34,16	33,77	34,46	33,96
08-06-2023	486.758	-1,61%	34,62	33,87	34,72	34,16
07-06-2023	694.121	2,18%	33,96	33,85	34,955	34,72
06-06-2023	575.871	2,78%	33,05	32,84	34,40	33,98
05-06-2023	752.354	-1,52%	33,26	32,85	33,90	33,06
02-06-2023	629.253	3,32%	32,78	32,50	33,60	33,569
01-06-2023	511.875	0,19%	32,43	31,86	33,05	32,49
31-05-2023	401.717	-1,05%	33,26	32,42	33,305	32,85
30-05-2023	401.717	-1,05%	33,26	32,42	33,305	32,85
29-05-2023	525.354	0,18%	33,26	32,94	33,4577	33,20
26-05-2023	525.354	0,18%	33,26	32,94	33,4577	33,20
25-05-2023	628.096	-0,93%	33,06	32,52	33,50	33,14
24-05-2023	421.243	-1,65%	33,89	33,21	33,94	33,45
23-05-2023	659.088	-2,83%	34,80	34,00	34,99	34,01