UltraGenyx Pharmaceutical Inc (RARE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	281.244	0,00%	44,91	43,10	44,96	43,89
17/07/2024	281.244	-3,05%	44,91	43,10	44,96	43,89
16/07/2024	329.995	1,82%	44,97	44,83	46,16	45,27
15/07/2024	214.020	-1,51%	45,24	44,01	45,46	44,46
12/07/2024	392.160	2,85%	44,53	43,73	45,47	45,14
11/07/2024	330.798	3,37%	43,31	43,00	44,265	43,89
10/07/2024	243.595	0,50%	42,36	42,00	42,765	42,46
09/07/2024	187.444	1,83%	41,39	41,10	42,45	42,25
08/07/2024	396.339	1,49%	41,11	40,38	41,71	41,49
05/07/2024	213.657	1,67%	40,13	39,69	41,01	40,88
04/07/2024	379.329	0,00%	40,82	40,00	40,82	40,21
03/07/2024	379.329	-1,83%	40,82	40,00	40,82	40,21
02/07/2024	334.599	-0,39%	40,98	39,89	41,08	40,96
01/07/2024	214.047	0,05%	40,95	40,03	41,69	41,12
28/06/2024	870.793	-0,77%	41,54	40,73	41,76	41,10
27/06/2024	400.306	2,20%	40,58	40,09	41,79	41,42
26/06/2024	312.854	1,71%	39,88	39,80	40,75	40,53
25/06/2024	331.417	1,09%	39,36	39,36	40,50	39,85
24/06/2024	354.867	-0,46%	39,71	39,15	40,13	39,42
21/06/2024	789.644	4,16%	38,36	38,28	39,64	39,60
20/06/2024	448.936	1,60%	37,27	37,27	38,64	38,02
19/06/2024	544.552	0,00%	39,69	37,02	39,69	37,42
18/06/2024	544.552	-4,17%	39,69	37,02	39,69	37,42
17/06/2024	915.098	1,92%	39,29	38,55	40,00	39,80
14/06/2024	2.802.305	-9,44%	41,00	38,16	41,00	39,05
13/06/2024	676.178	-3,41%	42,60	42,27	44,45	43,12
12/06/2024	1.051.121	7,83%	42,60	41,86	45,59	44,64
11/06/2024	357.483	-1,36%	41,24	40,55	41,97	41,40
10/06/2024	329.207	1,38%	41,24	40,75	42,00	41,97
07/06/2024	295.593	-0,89%	41,24	40,98	41,75	41,40
06/06/2024	676.433	0,77%	41,06	41,41	44,00	41,77
05/06/2024	312.686	1,30%	41,06	40,60	42,00	41,45
04/06/2024	461.742	-0,51%	41,06	40,12	41,90	40,92
03/06/2024	615.386	2,47%	40,58	39,46	41,48	41,13
31/05/2024	999.593	3,86%	39,47	39,14	40,74	40,14
30/05/2024	503.972	1,34%	38,80	37,82	38,92	38,65
29/05/2024	396.250	-3,05%	38,80	38,03	39,27	38,14
28/05/2024	564.186	-2,48%	40,39	38,725	40,585	39,34
27/05/2024	158.513	0,00%	39,98	39,50	40,83	40,34
24/05/2024	158.513	-1,80%	39,98	39,50	40,83	40,34
23/05/2024	380.847	-2,87%	40,46	39,42	41,51	39,90
22/05/2024	337.995	1,23%	40,46	40,615	41,32	41,08
21/05/2024	455.309	-2,29%	41,90	39,95	41,5999	40,58
20/05/2024	587.342	-0,81%	41,90	40,94	41,92	41,53
17/05/2024	524.489	-1,74%	42,70	41,77	43,00	41,87
16/05/2024	654.281	3,62%	41,33	41,15	43,00	42,61
15/05/2024	467.833	0,37%	41,50	41,04	41,775	41,12
14/05/2024	439.860	0,02%	41,34	40,59	41,535	40,97
13/05/2024	315.638	0,15%	40,99	40,59	41,97	40,96
10/05/2024	422.512	-0,78%	41,54	40,26	41,56	40,90
09/05/2024	253.680	-0,82%	41,52	41,07	42,08	41,22
08/05/2024	606.089	-0,95%	41,52	41,00	42,06	41,56
07/05/2024	639.573	-2,44%	43,21	41,48	43,32	41,96
06/05/2024	852.587	0,59%	42,77	41,81	43,12	43,00
03/05/2024	868.226	-1,04%	43,41	42,675	44,14	42,75
02/05/2024	497.054	-0,12%	43,41	42,69	44,02	43,25
01/05/2024	1.160.585	1,79%	43,41	42,245	44,07	43,30
30/04/2024	410.662	-3,36%	43,41	42,51	44,32	42,54
29/04/2024	344.664	-0,50%	43,41	43,92	45,36	44,02
26/04/2024	334.005	0,89%	43,41	43,71	44,575	44,24
25/04/2024	327.087	-0,97%	43,41	42,73	43,995	43,85
24/04/2024	273.517	-1,84%	45,52	43,61	45,55	44,28
23/04/2024	537.788	3,25%	44,10	43,13	45,5788	45,11
22/04/2024	401.866	3,12%	44,10	42,40	44,44	43,69
19/04/2024	471.676	-2,33%	44,10	41,07	43,86	42,37
18/04/2024	542.421	-1,66%	44,10	43,33	44,80	43,38
17/04/2024	546.094	4,25%	42,26	42,26	44,63	44,11
16/04/2024	643.946	0,97%	42,85	42,21	44,17	43,285
15/04/2024	1.214.388	-8,79%	44,54	42,02	44,54	42,87
12/04/2024	610.540	-7,30%	50,15	46,81	50,64	47,00
11/04/2024	402.001	-1,76%	52,00	50,35	52,54	50,70
10/04/2024	335.349	2,08%	50,39	49,41	51,67	51,61
09/04/2024	273.167	0,66%	50,39	50,24	51,24	50,56
08/04/2024	359.206	-0,02%	50,39	49,21	51,20	50,23
05/04/2024	612.836	6,71%	46,59	45,83	50,74	50,24
04/04/2024	408.659	0,00%	46,48	47,04	49,50	47,08
03/04/2024	295.535	1,05%	46,48	45,705	47,50	47,08
02/04/2024	646.359	-0,81%	46,03	45,24	46,70	46,59
01/04/2024	426.250	0,60%	46,74	45,72	47,04	46,97
28/03/2024	277.551	-0,28%	45,97	46,28	47,12	46,69
27/03/2024	320.100	2,99%	45,97	45,545	47,16	46,82
26/03/2024	295.345	0,09%	45,97	45,01	46,24	45,46
25/03/2024	322.850	-0,94%	45,87	45,04	46,31	45,42
22/03/2024	284.270	-1,72%	46,81	45,56	47,05	45,85
21/03/2024	379.857	-0,77%	47,34	46,63	47,935	46,65
20/03/2024	368.159	0,02%	46,94	46,35	47,255	47,01
19/03/2024	600.127	0,88%	46,11	46,11	47,37	47,00
18/03/2024	436.618	-1,65%	47,94	46,53	47,94	46,59
15/03/2024	1.536.359	1,54%	46,61	46,22	47,63	47,37
14/03/2024	841.162	-3,91%	47,85	46,52	48,07	46,65
13/03/2024	503.309	1,87%	47,82	47,315	49,27	48,55
12/03/2024	307.163	-1,75%	48,26	47,315	48,76	47,66
11/03/2024	488.231	-4,00%	50,66	48,40	50,95	48,51
08/03/2024	358.976	-0,63%	51,42	50,16	51,73	50,53
07/03/2024	293.193	-0,80%	51,65	50,49	52,09	50,85
06/03/2024	313.738	-0,41%	51,42	50,90	51,7727	51,26
05/03/2024	522.901	-3,45%	53,76	50,14	53,14	51,47
04/03/2024	524.182	-0,71%	53,76	52,0075	53,77	53,31
01/03/2024	547.682	3,81%	52,23	52,0275	54,55	53,69
29/02/2024	857.487	-1,95%	53,66	51,71	54,39	51,72