Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	715.966	2,42%	35,30	35,30	36,11	35,91
14/02/2024	625.405	1,21%	35,08	34,70	35,21	35,06
13/02/2024	870.549	-2,94%	35,08	34,36	35,49	34,64
12/02/2024	764.157	0,56%	35,49	35,26	35,80	35,69
09/02/2024	665.733	0,71%	35,38	34,88	35,625	35,49
08/02/2024	593.939	-0,20%	35,19	34,68	35,44	35,24
07/02/2024	922.529	0,83%	35,02	34,7153	35,815	35,31
06/02/2024	958.414	3,98%	33,64	33,64	35,40	35,02
05/02/2024	784.538	0,00%	33,30	33,15	34,05	33,68
02/02/2024	854.170	-1,69%	33,80	33,15	34,61	33,68
01/02/2024	826.802	1,21%	33,88	33,46	34,38	34,26
31/01/2024	955.493	0,24%	34,26	33,77	34,93	33,85
30/01/2024	717.732	-1,86%	34,26	33,77	34,4199	33,77
29/01/2024	698.031	0,59%	34,21	33,77	34,53	34,41
26/01/2024	674.441	-0,87%	35,32	34,11	34,9416	34,21
25/01/2024	944.195	-1,54%	35,32	33,88	35,54	34,51
24/01/2024	1.095.525	0,86%	35,02	34,55	35,48	35,05
23/01/2024	770.602	2,18%	34,26	33,80	34,79	34,75
22/01/2024	1.229.326	-0,41%	34,26	33,86	35,08	34,01
19/01/2024	3.669.547	-2,23%	34,94	34,01	34,94	34,15
18/01/2024	1.355.986	-3,08%	35,95	33,788	36,48	34,93
17/01/2024	2.388.900	-0,88%	35,95	33,67	36,94	36,04
16/01/2024	2.024.644	5,61%	34,61	33,895	36,535	36,36
15/01/2024	1.009.713	1,18%	34,61	34,18	35,0799	34,43
12/01/2024	1.009.713	1,18%	34,61	34,18	35,0799	34,43
11/01/2024	1.130.747	-1,73%	35,14	33,67	34,525	34,03
10/01/2024	1.418.339	-1,03%	35,14	33,98	35,24	34,63
09/01/2024	1.182.533	-1,46%	35,14	34,65	35,62	34,99
08/01/2024	2.176.192	1,11%	35,00	34,405	35,6851	35,51
05/01/2024	1.551.158	-3,91%	36,15	34,87	36,20	35,12
04/01/2024	1.562.195	2,15%	35,88	35,435	36,93	36,55
03/01/2024	1.324.085	-4,31%	37,36	35,34	37,36	35,78
02/01/2024	1.150.880	1,16%	37,19	36,80	38,25	37,39
29/12/2023	743.819	-0,51%	37,19	36,71	37,32	36,96
28/12/2023	716.110	0,68%	36,87	36,83	37,205	37,15
27/12/2023	603.599	-1,26%	37,38	36,64	37,5429	36,90
26/12/2023	601.694	0,59%	37,38	37,30	38,00	37,37
22/12/2023	858.321	0,73%	37,26	36,75	37,85	37,15
21/12/2023	1.119.097	1,37%	36,73	36,63	37,70	36,88
20/12/2023	1.804.645	-7,62%	38,89	35,78	39,095	36,38
19/12/2023	567.034	1,50%	39,11	39,07	39,89	39,38
18/12/2023	626.165	-0,56%	39,11	38,4937	39,18	38,80
15/12/2023	1.097.486	-1,09%	39,60	38,88	40,62	39,02
14/12/2023	1.360.254	-6,30%	40,28	39,31	42,82	39,45
13/12/2023	758.523	4,62%	40,28	40,15	42,22	42,10
12/12/2023	532.980	-0,64%	40,50	39,20	40,50	40,24
11/12/2023	481.073	1,38%	40,10	39,683	40,68	40,50
08/12/2023	592.529	-0,50%	40,02	39,47	41,0644	39,95
07/12/2023	514.002	0,45%	40,27	39,7768	40,57	40,15
06/12/2023	594.472	0,18%	40,27	39,62	40,89	39,97
05/12/2023	511.603	-0,52%	39,86	39,4902	40,4999	39,90
04/12/2023	581.181	1,06%	39,64	39,64	40,50	40,11
01/12/2023	780.877	2,80%	38,81	38,49	39,745	39,69
30/11/2023	904.964	0,29%	40,15	38,32	39,665	38,61
29/11/2023	805.675	-2,97%	40,15	38,46	40,3699	38,50
28/11/2023	726.479	-2,89%	40,25	38,99	40,25	39,68
27/11/2023	514.778	1,19%	40,09	39,815	41,09	40,86
24/11/2023	171.071	0,67%	39,34	40,1712	40,90	40,38
23/11/2023	578.905	3,16%	39,34	39,125	40,19	40,11
22/11/2023	466.700	3,16%	39,34	39,125	40,19	40,11
21/11/2023	545.641	-2,82%	39,74	38,83	40,00	38,88
20/11/2023	610.036	0,20%	39,86	39,525	40,42	40,01
17/11/2023	791.645	1,04%	39,89	39,61	40,61	39,93
16/11/2023	740.029	0,46%	39,23	39,23	39,69	39,52
15/11/2023	1.421.182	-2,36%	40,04	39,22	41,00	39,34
14/11/2023	1.167.040	7,44%	39,03	38,57	40,34	40,29
13/11/2023	614.493	0,67%	37,12	36,9341	37,95	37,50
10/11/2023	680.428	1,55%	36,94	36,684	37,84	37,25
09/11/2023	1.054.410	-0,19%	38,78	35,82	37,36	36,68
08/11/2023	1.049.700	-5,28%	38,78	36,61	39,185	36,75
07/11/2023	1.662.001	10,04%	36,66	35,16	40,15	38,80
06/11/2023	1.243.906	-0,90%	35,37	34,73	36,42	35,26
03/11/2023	881.614	3,88%	33,83	34,77	36,18	35,58
02/11/2023	805.086	2,21%	33,83	33,17	34,68	34,25
01/11/2023	651.454	-1,06%	33,59	33,10	34,02	33,51
31/10/2023	621.924	-0,38%	33,81	33,0701	34,24	33,87
30/10/2023	433.570	1,86%	34,52	33,62	34,28	34,00
27/10/2023	164.630	-3,23%	34,52	33,32	34,8299	33,4714
26/10/2023	600.682	3,81%	33,56	32,96	34,62	34,59
25/10/2023	540.552	-4,39%	34,13	32,83	34,13	33,32
24/10/2023	440.532	0,23%	35,00	34,60	34,96	34,85
23/10/2023	601.821	-1,11%	35,00	34,65	35,28	34,77
20/10/2023	521.990	-1,79%	36,26	35,045	35,88	35,16
19/10/2023	676.495	-0,33%	36,26	35,20	36,26	35,80
18/10/2023	567.787	-4,37%	36,52	35,91	37,3825	35,92
17/10/2023	582.776	1,49%	36,92	36,5082	38,1534	37,56
16/10/2023	613.640	1,26%	36,44	36,34	37,17	37,01
13/10/2023	483.813	0,03%	36,44	35,91	36,705	36,55
12/10/2023	501.716	-2,06%	37,11	36,32	38,215	36,54
11/10/2023	402.453	-1,53%	37,63	37,06	38,215	37,31
10/10/2023	487.703	2,30%	37,17	37,07	38,32	37,89
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