Myriad Genetics Inc (MYGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	234.957	3,67%	19,48	19,425	20,1705	20,07
19/05/2023	272.205	3,14%	19,03	18,88	19,44	19,36
18/05/2023	367.388	0,05%	18,65	18,34	19,04	18,77
17/05/2023	292.564	0,91%	18,66	17,80	18,87	18,76
16/05/2023	273.084	-1,22%	18,60	18,05	18,68	18,59
15/05/2023	285.400	5,55%	17,86	17,655	18,82	18,82
12/05/2023	306.989	1,54%	17,59	17,44	17,95	17,83
11/05/2023	279.439	-1,18%	17,65	17,34	17,78	17,56
10/05/2023	345.804	-1,22%	18,41	17,395	18,51	17,77
09/05/2023	417.209	-1,80%	18,15	17,89	18,71	17,99
08/05/2023	502.852	-5,03%	19,32	18,20	19,55	18,32
05/05/2023	738.633	-8,54%	21,38	18,315	21,38	19,29
04/05/2023	659.615	-3,66%	19,15	18,99	21,38	21,09
03/05/2023	396.828	2,96%	21,41	21,08	22,415	21,89
02/05/2023	316.382	-2,03%	21,57	21,11	21,60	21,26
01/05/2023	239.230	1,93%	21,21	21,135	21,76	21,70
28/04/2023	273.622	0,47%	21,16	21,055	21,72	21,29
27/04/2023	271.633	1,00%	21,13	20,65	21,64	21,19
26/04/2023	192.066	-1,83%	21,32	20,84	21,32	20,98
25/04/2023	357.913	-2,29%	21,59	21,0555	21,65	21,37
24/04/2023	237.195	-2,67%	22,43	21,81	22,52	21,87
21/04/2023	332.414	2,70%	21,99	21,99	22,775	22,47
20/04/2023	311.547	-4,08%	22,71	21,83	22,71	21,88
19/04/2023	404.949	5,21%	21,55	21,47	22,835	22,81
18/04/2023	308.657	-2,69%	22,38	21,56	22,38	21,68
17/04/2023	448.276	0,05%	22,31	21,93	22,63	22,28
14/04/2023	456.565	-1,33%	22,40	21,97	22,67	22,27
13/04/2023	1.200.883	0,80%	22,34	22,00	22,85	22,57
12/04/2023	485.104	-2,61%	23,31	22,335	23,68	22,39
11/04/2023	307.049	-2,09%	23,44	22,935	23,741	22,99
10/04/2023	329.111	0,64%	23,08	22,84	23,68	23,48
06/04/2023	277.343	0,30%	23,36	22,67	23,38	23,33
05/04/2023	278.792	-1,36%	23,52	23,15	23,59	23,26
04/04/2023	261.780	-0,76%	23,91	23,21	23,91	23,58
03/04/2023	349.857	2,28%	23,01	22,94	23,77	23,76
31/03/2023	440.180	3,11%	22,82	22,82	23,44	23,23
30/03/2023	334.195	-3,43%	23,33	22,46	23,655	22,53
29/03/2023	353.384	2,28%	23,00	22,785	23,50	23,33
28/03/2023	449.996	-2,15%	23,19	22,45	23,19	22,81
27/03/2023	378.878	-1,73%	23,48	22,97	23,67	23,31
24/03/2023	295.183	0,38%	23,42	23,105	23,75	23,72
23/03/2023	321.145	3,14%	22,98	22,78	24,05	23,63
22/03/2023	322.675	-2,05%	23,21	22,86	23,56	22,91
21/03/2023	289.565	-1,52%	23,80	23,165	23,96	23,39
20/03/2023	377.587	2,90%	23,25	22,9727	23,89	23,75
17/03/2023	1.308.503	-2,78%	23,56	22,99	23,60	23,08
16/03/2023	300.183	1,76%	23,08	22,94	23,99	23,74
15/03/2023	406.952	2,15%	22,28	22,15	23,36	23,33
14/03/2023	708.119	5,40%	22,44	22,06	23,31	22,84
13/03/2023	689.236	2,07%	20,90	20,76	22,37	21,67
10/03/2023	691.944	-1,67%	21,49	20,43	21,49	21,23
09/03/2023	466.111	-1,19%	22,00	21,45	22,65	21,59
08/03/2023	370.717	0,69%	21,71	21,445	22,38	21,85
07/03/2023	393.534	-1,77%	22,02	21,40	22,0825	21,70
06/03/2023	579.981	-5,03%	23,41	21,94	23,88	22,09
03/03/2023	451.893	1,57%	23,30	22,55	23,38	23,26
02/03/2023	668.616	6,91%	21,06	21,01	23,05	22,90
01/03/2023	748.888	13,21%	19,65	19,65	22,49	21,42
28/02/2023	1.104.852	1,23%	18,58	18,42	19,50	18,92
27/02/2023	455.758	0,81%	18,71	18,31	18,905	18,69
24/02/2023	496.796	-0,70%	18,26	18,03	18,74	18,54
23/02/2023	415.879	1,19%	18,66	17,85	18,67	18,67
22/02/2023	572.482	1,49%	18,11	17,91	18,92	18,45
21/02/2023	501.412	-6,39%	19,03	18,16	19,17	18,18
20/02/2023	414.630	3,35%	18,85	18,48	19,44	19,42
17/02/2023	414.630	3,35%	18,85	18,48	19,44	19,42
16/02/2023	387.026	-2,39%	18,79	18,71	19,45	18,79
15/02/2023	282.483	2,78%	18,58	18,455	19,27	19,25
14/02/2023	325.135	-1,21%	18,80	18,41	19,0717	18,73
13/02/2023	167.082	1,66%	18,65	18,385	18,99	18,96
10/02/2023	284.871	-0,16%	18,46	18,17	19,25	18,65
09/02/2023	202.114	-0,95%	19,16	18,61	19,32	18,68
08/02/2023	237.291	-3,73%	19,43	18,85	20,17	18,86
07/02/2023	442.318	3,05%	18,86	18,58	19,68	19,59
06/02/2023	347.618	-4,76%	19,65	18,91	19,65	19,01
03/02/2023	464.760	-3,95%	20,25	19,81	20,89	19,9596
02/02/2023	397.826	4,21%	20,33	20,24	21,40	20,78
01/02/2023	437.815	1,12%	19,66	19,09	20,21	19,94
31/01/2023	444.101	2,39%	19,26	19,11	19,81	19,72
30/01/2023	318.240	-5,45%	20,01	19,18	20,01	19,26
27/01/2023	249.873	2,83%	19,63	19,55	20,49	20,37
26/01/2023	372.441	-3,41%	20,76	19,64	20,90	19,81
25/01/2023	284.216	-2,19%	20,76	19,70	20,78	20,51
24/01/2023	355.545	-2,06%	21,39	20,76	21,70	20,97
23/01/2023	566.131	5,21%	20,43	20,35	21,58	21,41
20/01/2023	569.666	4,31%	19,66	19,31	20,38	20,35
19/01/2023	395.383	-0,71%	19,46	18,74	19,55	19,51
18/01/2023	445.365	5,87%	19,90	19,28	20,025	19,65
17/01/2023	368.703	-0,59%	18,51	18,28	18,79	18,56
16/01/2023	390.942	-0,59%	18,55	18,33	18,91	18,67
13/01/2023	390.942	-0,59%	18,55	18,33	18,91	18,67
12/01/2023	341.222	1,62%	18,63	18,11	18,81	18,78
11/01/2023	501.360	6,70%	17,32	17,16	18,71	18,48
10/01/2023	479.340	3,53%	16,68	16,68	17,41	17,32
09/01/2023	824.040	2,07%	16,67	16,60	17,15	16,73
06/01/2023	466.864	2,25%	16,09	15,745	16,53	16,39
05/01/2023	435.624	0,13%	15,80	15,67	16,22	16,03
04/01/2023	601.710	4,92%	15,48	15,47	16,20	16,01
03/01/2023	665.224	5,17%	14,77	14,55	15,315	15,26
02/01/2023	3.173.453	-0,62%	14,50	13,92	14,615	14,51