Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.328.820	3,34%	34,11	33,48	35,26	35,00
19/05/2023	589.602	1,71%	33,76	33,26	34,08	33,87
18/05/2023	568.614	-0,48%	33,38	32,69	33,66	33,30
17/05/2023	794.036	0,48%	33,48	33,20	33,99	33,46
16/05/2023	902.486	-1,77%	33,26	32,13	33,41	33,30
15/05/2023	840.606	2,79%	33,04	33,00	34,58	33,90
12/05/2023	616.981	-0,03%	33,03	32,57	33,52	32,98
11/05/2023	1.244.093	-4,35%	34,47	32,82	34,47	32,99
10/05/2023	2.616.612	12,79%	32,13	31,05	34,82	34,49
09/05/2023	1.041.825	0,99%	30,09	29,85	30,88	30,58
08/05/2023	1.089.783	-2,32%	31,09	30,07	31,1713	30,28
05/05/2023	773.777	0,42%	31,22	30,71	31,44	31,00
04/05/2023	945.491	-4,72%	32,40	30,83	32,46	30,87
03/05/2023	1.624.550	1,82%	31,98	31,60	33,03	32,40
02/05/2023	1.444.264	-2,48%	32,57	31,595	32,58	31,82
01/05/2023	965.758	1,56%	32,13	31,8801	32,92	32,63
28/04/2023	621.898	-0,34%	32,15	31,95	32,44	32,13
27/04/2023	661.930	-1,89%	32,81	31,82	32,81	32,24
26/04/2023	923.578	-2,12%	33,31	32,52	33,49	32,86
25/04/2023	702.941	0,09%	33,60	33,47	34,00	33,57
24/04/2023	716.424	-2,13%	34,27	33,44	34,34	33,54
21/04/2023	874.105	1,09%	34,05	33,945	34,85	34,27
20/04/2023	1.293.316	-3,61%	34,84	33,50	35,00	33,90
19/04/2023	815.077	-1,51%	35,54	34,835	35,745	35,17
18/04/2023	836.182	-0,81%	36,00	35,06	36,29	35,71
17/04/2023	835.353	0,98%	36,14	35,77	36,37	36,00
14/04/2023	710.423	-2,33%	36,35	35,11	36,45	35,65
13/04/2023	997.616	0,44%	36,41	36,08	36,73	36,50
12/04/2023	588.466	-1,09%	37,11	36,15	37,24	36,34
11/04/2023	1.024.524	-0,70%	37,19	36,50	37,48	36,74
10/04/2023	964.334	-3,47%	38,26	36,78	38,26	37,00
06/04/2023	733.927	2,40%	37,77	37,37	38,445	38,33
05/04/2023	1.014.783	-0,11%	37,48	37,175	38,08	37,43
04/04/2023	1.204.706	-3,28%	38,69	36,825	38,76	37,47
03/04/2023	1.020.010	1,44%	38,29	38,005	38,80	38,74
31/03/2023	1.249.259	2,36%	37,87	37,45	38,295	38,19
30/03/2023	1.825.442	-2,30%	38,35	36,62	38,495	37,31
29/03/2023	2.120.369	4,60%	36,62	36,39	38,34	38,19
28/03/2023	1.147.391	2,27%	35,54	35,45	36,66	36,51
27/03/2023	2.039.915	3,51%	34,87	34,69	36,24	35,70
24/03/2023	1.102.713	2,41%	33,59	33,42	34,74	34,49
23/03/2023	1.713.591	2,50%	32,86	32,86	33,85	33,68
22/03/2023	1.692.341	-5,00%	34,40	32,83	34,84	32,86
21/03/2023	1.989.173	-0,66%	35,07	34,14	35,48	34,59
20/03/2023	2.547.882	5,26%	33,50	33,25	35,17	34,82
17/03/2023	5.081.688	-8,29%	35,83	32,93	36,32	33,08
16/03/2023	3.947.951	-9,24%	39,30	35,97	39,30	36,35
15/03/2023	1.792.315	-4,64%	41,14	39,572	41,20	40,05
14/03/2023	1.099.648	-2,12%	43,24	41,34	43,24	42,00
13/03/2023	914.646	3,08%	41,46	41,46	43,47	42,91
10/03/2023	773.645	-2,60%	42,55	41,36	42,66	41,63
09/03/2023	840.293	0,54%	42,54	42,46	43,359	42,74
08/03/2023	1.170.865	-2,18%	43,53	42,255	43,66	42,4522
07/03/2023	1.337.333	-4,57%	45,62	43,32	45,91	43,40
06/03/2023	1.600.470	-1,92%	46,06	45,17	46,32	45,48
03/03/2023	581.711	0,74%	46,25	45,57	46,595	46,37
02/03/2023	980.826	-3,34%	47,27	46,00	47,465	46,03
01/03/2023	517.121	-0,77%	47,71	47,47	48,31	47,62
28/02/2023	1.180.410	-1,15%	48,51	47,735	48,74	47,99
27/02/2023	475.580	-2,00%	49,80	48,53	49,80	48,55
24/02/2023	684.533	-1,61%	50,00	49,40	51,01	49,54
23/02/2023	978.075	0,54%	50,00	49,40	51,44	50,35
22/02/2023	1.054.171	0,85%	49,00	48,21	51,39	50,08
21/02/2023	723.830	-0,74%	49,74	49,06	50,26	49,66
20/02/2023	871.533	1,56%	49,48	48,90	50,12	50,03
17/02/2023	871.533	1,56%	49,48	48,90	50,12	50,03
16/02/2023	624.524	0,12%	48,56	48,445	49,7025	49,26
15/02/2023	738.243	0,80%	48,82	48,031	49,20	49,20
14/02/2023	633.979	-0,59%	49,00	48,35	49,14	48,81
13/02/2023	966.713	0,37%	49,20	48,60	49,245	49,10
10/02/2023	917.366	-0,93%	49,42	48,01	49,445	48,92
09/02/2023	645.374	-1,87%	50,55	49,32	50,59	49,38
08/02/2023	515.986	-2,61%	51,46	50,28	51,65	50,32
07/02/2023	679.117	-0,33%	51,70	50,97	51,70	51,67
06/02/2023	510.399	-1,54%	52,85	51,82	53,71	51,84
03/02/2023	671.563	-0,42%	52,83	51,84	53,47	52,65
02/02/2023	756.756	1,34%	52,17	51,11	52,88	52,87
01/02/2023	653.633	0,77%	51,75	51,32	52,615	52,17
31/01/2023	705.819	1,27%	51,36	51,175	52,145	51,77
30/01/2023	694.806	0,81%	50,32	50,15	51,18	51,12
27/01/2023	1.040.625	-4,82%	53,23	49,63	53,29	50,71
26/01/2023	587.633	1,51%	52,76	52,52	53,54	53,28
25/01/2023	539.648	2,46%	51,09	50,75	52,545	52,49
24/01/2023	938.698	-0,37%	51,31	50,955	51,85	51,23
23/01/2023	606.932	-0,08%	51,43	51,14	51,845	51,42
20/01/2023	1.814.824	0,35%	51,76	50,68	51,825	51,50
19/01/2023	1.093.961	-2,41%	52,69	51,31	52,69	51,40
18/01/2023	1.410.654	3,23%	50,96	50,74	52,72	52,67
17/01/2023	1.059.578	1,35%	50,24	49,89	51,48	51,02
16/01/2023	1.259.624	-0,67%	50,37	49,96	51,60	50,34
13/01/2023	1.259.624	-0,67%	50,37	49,96	51,60	50,34
12/01/2023	1.649.947	0,24%	50,25	49,44	50,745	50,68
11/01/2023	2.902.191	-9,23%	50,00	48,97	51,92	50,56
10/01/2023	396.178	1,20%	54,93	54,93	55,8485	55,70
09/01/2023	617.966	-0,79%	55,71	54,87	56,49	55,04
06/01/2023	550.530	2,31%	54,78	54,01	55,57	55,48
05/01/2023	633.885	0,61%	53,80	53,37	54,68	54,23
04/01/2023	1.082.564	-2,23%	55,13	53,4204	55,61	53,90
03/01/2023	850.203	-3,11%	56,99	55,11	57,00	55,13
02/01/2023	662.993	-0,14%	56,65	55,88	57,10	56,90