Halozyme Therapeutics Inc (HALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	662.993	-0,14%	56,65	55,88	57,10	56,90
29/12/2022	812.413	0,42%	57,00	56,1915	57,81	56,98
28/12/2022	414.492	-0,67%	57,16	56,69	57,67	56,74
27/12/2022	348.250	-0,64%	57,70	56,7838	57,92	57,12
23/12/2022	131.606	-0,48%	57,86	57,06	58,055	57,555
22/12/2022	419.156	-0,89%	58,14	56,81	58,33	57,83
21/12/2022	691.259	2,93%	57,38	57,121	58,63	58,35
20/12/2022	969.631	0,87%	56,44	56,175	57,53	56,69
19/12/2022	517.215	-1,16%	56,88	55,755	57,12	56,20
16/12/2022	2.800.531	-0,30%	56,03	55,6301	57,0219	56,86
15/12/2022	1.051.324	-2,55%	58,22	56,31	58,22	57,03
14/12/2022	814.750	-0,71%	58,48	57,85	59,07	58,52
13/12/2022	977.633	1,53%	59,12	58,00	59,39	58,94
12/12/2022	691.946	1,97%	57,17	56,7881	58,05	58,05
09/12/2022	642.662	-1,59%	57,54	56,795	58,10	56,93
08/12/2022	709.277	0,19%	58,20	57,14	58,51	57,85
07/12/2022	658.064	2,41%	56,12	56,12	57,79	57,74
06/12/2022	2.868.740	0,79%	56,12	55,59	56,63	56,38
05/12/2022	5.716.674	-5,89%	56,96	55,416	59,17	55,94
02/12/2022	5.366.658	3,55%	56,96	57,24	59,46	59,44
01/12/2022	3.632.528	0,24%	56,31	56,62	57,725	57,40
30/11/2022	2.951.417	0,37%	56,31	55,935	57,59	57,26
29/11/2022	3.574.743	1,03%	56,31	55,66	57,07	57,05
28/11/2022	4.114.566	3,35%	53,59	54,905	57,66	56,50
25/11/2022	772.826	0,59%	53,59	54,02	55,15	54,67
24/11/2022	1.670.013	1,34%	53,59	53,71	54,80	54,35
23/11/2022	1.670.013	1,34%	53,59	53,71	54,80	54,35
22/11/2022	1.812.297	0,64%	54,00	52,28	53,73	53,63
21/11/2022	2.961.191	0,66%	54,00	52,72	54,22	53,29
18/11/2022	1.772.032	0,34%	54,00	52,62	53,57	52,94
17/11/2022	2.586.063	-0,96%	54,00	51,38	52,83	52,76
16/11/2022	2.769.473	-1,39%	54,00	52,64	54,325	53,27
15/11/2022	2.274.944	0,13%	53,64	53,1202	54,79	53,98
14/11/2022	720.530	-0,11%	53,64	53,17	54,8751	53,91
11/11/2022	1.296.022	1,20%	54,37	52,3397	54,67	53,97
10/11/2022	1.332.316	7,28%	50,90	50,32	53,55	53,33
09/11/2022	1.595.001	8,49%	46,26	47,17	50,345	49,72
08/11/2022	618.612	-0,97%	46,26	45,21	46,70	45,83
07/11/2022	547.405	-0,69%	47,52	46,02	47,43	46,27
04/11/2022	504.372	-1,00%	47,52	45,42	47,53	46,57
03/11/2022	584.768	-0,72%	48,02	46,3787	47,555	47,04
02/11/2022	849.773	-1,86%	48,02	47,19	48,82	47,38
01/11/2022	516.731	0,98%	48,17	47,38	49,075	48,28
31/10/2022	361.718	-0,89%	46,64	47,285	48,29	47,81
28/10/2022	386.438	2,62%	46,64	46,99	48,645	48,23
27/10/2022	492.429	0,19%	46,64	46,51	47,55	47,00
26/10/2022	536.925	-0,02%	46,64	46,84	47,95	46,91
25/10/2022	593.905	0,77%	46,64	46,40	47,09	46,92
24/10/2022	482.926	1,09%	44,13	45,89	46,93	46,56
21/10/2022	434.332	5,03%	44,13	43,82	46,19	46,11
20/10/2022	456.272	-0,09%	44,13	43,5519	45,2705	43,91
19/10/2022	817.849	-4,48%	45,04	43,43	45,41	43,95
18/10/2022	643.095	2,91%	45,04	44,675	46,12	45,99
17/10/2022	573.673	1,18%	44,39	44,08	45,19	44,69
14/10/2022	648.341	1,04%	42,27	43,53	44,87	43,67
13/10/2022	422.702	1,46%	42,27	41,49	43,67	43,22
12/10/2022	489.504	0,95%	42,27	41,64	42,695	42,60
11/10/2022	629.399	2,28%	41,38	41,06	43,32	42,20
10/10/2022	326.489	-0,58%	41,40	41,13	41,85	41,26
07/10/2022	515.629	-0,77%	41,62	41,18	42,20	41,50
06/10/2022	304.405	0,46%	42,11	40,95	42,11	41,85
05/10/2022	503.998	0,27%	41,03	40,72	42,05	41,66
04/10/2022	992.648	3,72%	38,08	38,08	41,57	41,55
03/10/2022	792.413	1,32%	40,05	39,17	40,42	40,06
30/09/2022	950.705	0,05%	39,73	39,28	40,58	39,54
29/09/2022	531.167	-1,81%	39,87	38,77	39,96	39,52
28/09/2022	963.020	4,17%	38,65	38,96	40,59	40,25
27/09/2022	554.236	0,16%	38,65	38,24	39,53	38,64
26/09/2022	472.425	-0,62%	38,65	38,25	39,11	38,58
23/09/2022	572.792	0,21%	38,37	38,03	38,88	38,82
22/09/2022	692.016	-1,20%	38,83	38,22	39,215	38,74
21/09/2022	455.399	-2,66%	40,32	39,13	40,57	39,21
20/09/2022	1.353.189	-1,54%	40,50	39,65	40,98	40,28
19/09/2022	1.612.078	-2,53%	41,46	39,935	41,95	40,91
16/09/2022	557.796	-0,85%	42,21	41,38	42,79	41,97
15/09/2022	491.282	-0,42%	42,34	41,81	42,91	42,33
14/09/2022	682.994	2,93%	41,46	41,29	42,67	42,51
13/09/2022	802.822	-1,67%	40,94	40,01	41,55	41,30
12/09/2022	469.564	1,45%	41,40	41,22	42,01	42,00
09/09/2022	425.915	4,36%	39,00	40,30	41,57	41,40
08/09/2022	419.709	5,61%	39,00	38,425	39,67	41,62
07/09/2022	792.332	2,28%	38,42	38,35	39,52	39,41
06/09/2022	673.315	-1,00%	41,02	38,27	39,12	38,53
05/09/2022	744.605	-4,09%	41,02	38,855	40,88	38,92
02/09/2022	744.605	-4,09%	41,02	38,855	40,88	38,92
01/09/2022	695.445	-0,37%	40,46	39,44	40,60	40,58
31/08/2022	828.507	0,00%	40,89	40,42	41,15	40,73
30/08/2022	509.108	0,49%	40,84	40,36	40,98	40,73
29/08/2022	732.525	0,60%	39,94	39,57	40,96	40,53
26/08/2022	932.287	-4,77%	42,69	40,13	42,57	40,29
25/08/2022	610.173	-0,19%	42,32	41,83	42,915	42,31
24/08/2022	411.357	-0,13%	42,32	42,15	42,99	42,385
23/08/2022	597.081	1,29%	41,95	41,6605	42,62	42,44
22/08/2022	808.759	-0,85%	42,05	41,09	42,36	41,90
19/08/2022	684.636	-1,97%	42,05	41,56	42,93	42,26
18/08/2022	901.906	-0,69%	43,32	42,06	43,52	43,11
17/08/2022	923.726	-2,41%	44,16	43,22	44,4399	43,41
16/08/2022	7.814.102	3,11%	43,05	42,95	45,76	44,43
15/08/2022	1.848.781	-0,12%	43,12	41,82	43,58	43,09
12/08/2022	640.305	-0,51%	43,26	42,73	43,76	43,14