UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
3.372.122 |
0,93%
|
14,68
|
14,275
|
15,01
|
14,645
|
| 18/09/2026 |
6.397.590 |
-0,21%
|
14,46
|
14,07
|
15,07
|
14,51
|
| 17/09/2026 |
7.622.843 |
12,66%
|
13,23
|
13,19
|
14,57
|
14,50
|
| 16/09/2026 |
2.984.245 |
-1,45%
|
13,15
|
12,73
|
13,22
|
12,88
|
| 15/09/2026 |
3.423.755 |
-3,97%
|
13,69
|
12,88
|
13,69
|
13,07
|
| 14/09/2026 |
3.212.096 |
-4,83%
|
14,14
|
13,60
|
14,4444
|
13,61
|
| 11/09/2026 |
1.952.436 |
-0,69%
|
14,59
|
14,13
|
14,70
|
14,30
|
| 10/09/2026 |
2.396.542 |
0,63%
|
14,1385
|
13,95
|
14,44
|
14,40
|
| 09/09/2026 |
2.672.316 |
-3,83%
|
14,71
|
14,27
|
15,1947
|
14,31
|
| 08/09/2026 |
3.346.114 |
-2,91%
|
15,04
|
14,6283
|
15,25
|
14,88
|
| 04/09/2026 |
7.538.106 |
3,00%
|
15,203
|
15,20
|
16,0799
|
15,30
|
| 03/09/2026 |
18.275.427 |
-43,95%
|
14,1897
|
13,81
|
15,00
|
14,85
|
| 02/09/2026 |
1.099.788 |
2,75%
|
25,76
|
25,57
|
26,795
|
26,53
|
| 01/09/2026 |
1.108.669 |
2,34%
|
25,00
|
25,00
|
25,85
|
25,81
|
| 31/08/2026 |
825.600 |
-1,43%
|
25,62
|
24,7308
|
25,90
|
25,21
|
| 28/08/2026 |
745.661 |
-2,51%
|
26,43
|
25,45
|
26,73
|
25,61
|
| 27/08/2026 |
634.850 |
-0,68%
|
26,3675
|
25,845
|
26,535
|
26,26
|
| 26/08/2026 |
910.453 |
-0,04%
|
26,7441
|
25,6132
|
26,7441
|
26,44
|
| 25/08/2026 |
2.445.080 |
2,88%
|
25,8549
|
25,8549
|
26,915
|
26,46
|
| 24/08/2026 |
808.699 |
-0,43%
|
25,82
|
25,35
|
26,0899
|
25,72
|
| 21/08/2026 |
1.321.565 |
2,01%
|
25,5397
|
25,5397
|
26,75
|
25,83
|
| 20/08/2026 |
2.229.784 |
-3,54%
|
28,00
|
25,04
|
28,6499
|
25,32
|
| 19/08/2026 |
786.632 |
3,08%
|
26,30
|
25,88
|
26,67
|
26,24
|
| 18/08/2026 |
898.515 |
-2,45%
|
25,33
|
24,97
|
25,54
|
25,49
|
| 17/08/2026 |
849.457 |
-1,36%
|
26,80
|
25,81
|
26,80
|
26,13
|
| 14/08/2026 |
660.625 |
0,38%
|
26,903
|
25,75
|
26,94
|
26,49
|
| 13/08/2026 |
417.091 |
-1,79%
|
27,07
|
26,33
|
27,14
|
26,38
|
| 12/08/2026 |
711.155 |
-0,26%
|
27,24
|
26,11
|
27,353
|
26,86
|
| 11/08/2026 |
1.104.051 |
0,49%
|
27,06
|
26,42
|
27,5869
|
26,96
|
| 10/08/2026 |
1.216.992 |
3,47%
|
26,30
|
25,51
|
27,10
|
26,80
|
| 07/08/2026 |
2.180.824 |
0,33%
|
26,0756
|
25,30
|
26,71
|
25,91
|
| 06/08/2026 |
889.896 |
3,39%
|
25,01
|
24,805
|
26,10
|
25,82
|
| 05/08/2026 |
1.563.371 |
-3,55%
|
27,50
|
24,605
|
28,48
|
24,93
|
| 04/08/2026 |
1.003.466 |
3,32%
|
25,35
|
24,96
|
26,13
|
25,81
|
| 03/08/2026 |
1.353.059 |
0,44%
|
24,90
|
24,01
|
25,40
|
25,02
|
| 31/07/2026 |
626.507 |
-4,34%
|
25,04
|
24,60
|
25,14
|
24,91
|
| 30/07/2026 |
863.220 |
4,20%
|
25,07
|
24,55
|
26,10
|
26,04
|
| 29/07/2026 |
1.011.157 |
-3,85%
|
25,98
|
24,87
|
26,32
|
25,00
|
| 28/07/2026 |
1.029.491 |
-3,53%
|
27,10
|
25,22
|
27,285
|
25,98
|
| 27/07/2026 |
777.600 |
0,00%
|
28,02
|
26,69
|
28,02
|
26,89
|
| 24/07/2026 |
830.576 |
-0,41%
|
27,80
|
26,495
|
27,80
|
26,90
|
| 23/07/2026 |
762.122 |
-2,19%
|
27,56
|
27,00
|
28,05
|
27,02
|
| 22/07/2026 |
882.271 |
-3,28%
|
28,80
|
27,50
|
28,8699
|
27,645
|
| 21/07/2026 |
1.000.518 |
0,42%
|
28,50
|
28,23
|
29,23
|
28,62
|
| 20/07/2026 |
765.095 |
-2,66%
|
29,91
|
28,50
|
30,03
|
28,53
|
| 17/07/2026 |
853.324 |
-3,08%
|
29,80
|
28,96
|
30,07
|
29,28
|
| 16/07/2026 |
652.233 |
-4,73%
|
31,70
|
29,845
|
31,86
|
30,22
|
| 15/07/2026 |
616.115 |
-1,00%
|
32,12
|
30,66
|
32,30
|
31,71
|
| 14/07/2026 |
578.955 |
-3,58%
|
33,46
|
31,915
|
33,58
|
32,03
|
| 13/07/2026 |
820.543 |
-1,83%
|
33,93
|
31,81
|
33,93
|
33,22
|
| 10/07/2026 |
936.373 |
-2,28%
|
34,62
|
32,715
|
34,81
|
33,82
|
| 09/07/2026 |
1.174.436 |
-0,38%
|
34,70
|
33,375
|
34,805
|
34,61
|
| 08/07/2026 |
1.465.094 |
-3,37%
|
35,86
|
34,195
|
35,86
|
34,67
|
| 07/07/2026 |
2.799.785 |
6,47%
|
33,91
|
33,57
|
36,5699
|
35,87
|
| 06/07/2026 |
904.102 |
0,81%
|
33,40
|
32,8935
|
34,19
|
33,70
|
| 02/07/2026 |
670.970 |
3,40%
|
32,64
|
32,47
|
33,48
|
33,47
|
| 01/07/2026 |
1.197.535 |
-3,03%
|
33,39
|
32,335
|
33,65
|
32,38
|
| 30/06/2026 |
4.310.413 |
8,83%
|
30,68
|
30,4765
|
35,00
|
33,39
|
| 29/06/2026 |
2.536.132 |
-0,08%
|
30,90
|
30,19
|
31,422
|
30,68
|
| 26/06/2026 |
1.829.565 |
5,40%
|
29,25
|
29,01
|
30,99
|
30,77
|
| 25/06/2026 |
1.084.526 |
0,53%
|
29,24
|
29,07
|
30,57
|
29,25
|
| 24/06/2026 |
853.655 |
1,18%
|
28,96
|
28,96
|
30,1399
|
29,11
|
| 23/06/2026 |
1.088.231 |
-1,03%
|
29,00
|
28,50
|
29,50
|
28,76
|
| 18/06/2026 |
1.744.530 |
1,97%
|
27,40
|
27,15
|
29,03
|
29,03
|
| 17/06/2026 |
1.974.575 |
8,33%
|
24,95
|
24,84
|
27,90
|
26,91
|
| 16/06/2026 |
2.083.572 |
-2,13%
|
25,62
|
24,54
|
25,66
|
24,85
|
| 15/06/2026 |
776.170 |
3,86%
|
24,70
|
24,51
|
25,38
|
25,38
|
| 12/06/2026 |
1.118.001 |
1,54%
|
24,00
|
23,47
|
24,78
|
24,35
|
| 11/06/2026 |
766.414 |
4,51%
|
23,20
|
22,44
|
24,08
|
23,98
|
| 10/06/2026 |
597.615 |
0,77%
|
22,70
|
22,01
|
23,23
|
22,97
|
| 09/06/2026 |
866.925 |
5,63%
|
21,76
|
21,65
|
23,045
|
22,79
|
| 08/06/2026 |
625.237 |
-1,46%
|
22,40
|
21,39
|
22,49
|
21,59
|
| 05/06/2026 |
648.942 |
-5,96%
|
23,32
|
21,74
|
23,41
|
21,91
|
| 04/06/2026 |
672.905 |
3,93%
|
22,32
|
22,18
|
23,47
|
23,31
|
| 03/06/2026 |
991.824 |
2,89%
|
21,85
|
21,805
|
22,605
|
22,41
|
| 02/06/2026 |
907.236 |
-4,68%
|
22,80
|
21,33
|
22,80
|
21,78
|
| 01/06/2026 |
1.567.983 |
-4,55%
|
23,94
|
22,62
|
24,25
|
22,85
|
| 29/05/2026 |
871.723 |
2,90%
|
23,40
|
23,30
|
24,075
|
23,94
|
| 28/05/2026 |
814.727 |
-0,56%
|
23,39
|
22,74
|
23,90
|
23,26
|
| 27/05/2026 |
919.805 |
1,08%
|
23,10
|
23,00
|
23,55
|
23,39
|
| 26/05/2026 |
700.513 |
-1,07%
|
23,8387
|
23,01
|
23,8387
|
23,14
|
| 22/05/2026 |
458.245 |
-1,37%
|
23,72
|
23,23
|
24,12
|
23,39
|
| 21/05/2026 |
859.384 |
1,46%
|
23,55
|
23,1156
|
24,12
|
23,71
|
| 20/05/2026 |
920.661 |
4,10%
|
22,70
|
22,54
|
23,64
|
23,37
|
| 19/05/2026 |
1.166.976 |
-7,16%
|
24,00
|
22,23
|
24,20
|
22,45
|
| 18/05/2026 |
855.028 |
-3,24%
|
24,75
|
23,98
|
25,17
|
24,19
|
| 15/05/2026 |
405.522 |
-2,87%
|
25,77
|
24,85
|
25,95
|
25,00
|
| 14/05/2026 |
664.236 |
-2,49%
|
26,40
|
25,77
|
26,67
|
25,80
|
| 13/05/2026 |
684.597 |
-1,42%
|
26,75
|
26,21
|
26,94
|
26,46
|
| 12/05/2026 |
743.098 |
2,05%
|
25,99
|
25,99
|
26,885
|
26,84
|
| 11/05/2026 |
1.054.483 |
0,69%
|
26,12
|
25,99
|
27,415
|
26,30
|
| 08/05/2026 |
870.639 |
-0,08%
|
26,16
|
25,93
|
26,67
|
26,12
|
| 07/05/2026 |
1.037.272 |
0,83%
|
26,214
|
25,53
|
26,50
|
26,13
|
| 06/05/2026 |
2.229.904 |
3,68%
|
25,00
|
24,235
|
27,27
|
25,93
|
| 05/05/2026 |
909.799 |
-2,86%
|
24,8619
|
24,10
|
25,32
|
25,01
|
| 04/05/2026 |
1.062.651 |
0,08%
|
25,00
|
24,21
|
25,32
|
24,81
|
| 01/05/2026 |
1.099.237 |
0,32%
|
25,00
|
24,365
|
25,115
|
24,77
|
| 30/04/2026 |
904.605 |
2,15%
|
24,18
|
24,175
|
25,07
|
24,69
|
| 29/04/2026 |
1.188.293 |
-1,43%
|
24,71
|
23,71
|
24,76
|
24,18
|
| 28/04/2026 |
1.064.454 |
2,25%
|
24,32
|
24,25
|
25,13
|
24,53
|
