UltraGenyx Pharmaceutical Inc (RARE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	664.948	-1,70%	53,66	52,575	54,48	52,75
27-02-2024	504.507	6,79%	50,97	50,73	53,90	53,66
26-02-2024	417.601	1,56%	48,78	49,09	50,7089	50,25
23-02-2024	274.912	1,23%	48,78	48,78	50,20	49,48
22-02-2024	267.607	1,45%	48,00	47,485	49,36	48,88
21-02-2024	340.659	0,65%	47,96	47,68	48,53	48,18
20-02-2024	504.161	-2,15%	47,00	47,29	49,73	47,87
19-02-2024	394.555	0,00%	47,00	47,00	49,57	48,92
16-02-2024	394.555	7,14%	47,00	47,00	49,57	48,92
15-02-2024	627.498	1,31%	46,32	45,83	47,08	46,26
14-02-2024	462.729	3,82%	44,64	44,42	45,93	45,66
13-02-2024	383.954	-5,91%	46,90	43,69	45,25	43,98
12-02-2024	341.417	0,02%	46,90	46,46	47,8168	46,74
09-02-2024	310.690	2,82%	45,22	45,17	47,13	46,73
08-02-2024	388.480	1,66%	44,82	44,79	45,66	45,45
07-02-2024	394.056	-2,57%	45,87	44,59	45,913	44,71
06-02-2024	472.926	2,53%	45,06	44,54	45,96	45,89
05-02-2024	528.198	4,05%	42,62	42,37	44,98	44,76
02-02-2024	431.319	-2,45%	43,45	42,62	43,73	43,02
01-02-2024	511.855	-0,02%	44,49	43,645	44,49	44,10
31-01-2024	412.203	-1,72%	44,88	43,71	45,61	44,11
30-01-2024	273.186	-2,41%	45,50	44,44	46,055	44,88
29-01-2024	547.506	2,27%	45,50	44,33	46,48	45,99
26-01-2024	296.840	-0,62%	45,50	44,83	45,915	44,97
25-01-2024	396.769	3,76%	44,14	44,07	45,32	45,25
24-01-2024	434.240	-1,96%	44,96	43,49	44,87	43,61
23-01-2024	333.713	-0,34%	45,38	43,56	45,41	44,48
22-01-2024	339.359	0,07%	44,58	43,72	45,905	44,63
19-01-2024	2.931.982	3,34%	43,64	42,73	44,745	44,60
18-01-2024	544.033	-0,65%	43,64	41,87	43,72	43,16
17-01-2024	714.020	-1,27%	43,73	42,78	43,73	43,44
16-01-2024	689.625	-3,72%	46,65	43,54	45,73	44,00
15-01-2024	538.360	-0,98%	46,65	45,31	47,0799	45,70
12-01-2024	538.360	-0,98%	46,65	45,31	47,0799	45,70
11-01-2024	505.623	-2,14%	46,65	45,735	46,81	46,15
10-01-2024	540.007	-2,46%	48,45	46,765	49,21	47,16
09-01-2024	379.074	-2,87%	49,18	47,70	49,365	48,35
08-01-2024	914.440	4,58%	47,34	46,33	49,79	49,78
05-01-2024	474.305	1,08%	48,35	45,57	47,81	47,60
04-01-2024	962.504	-1,79%	48,35	46,76	49,105	47,09
03-01-2024	598.642	-0,46%	48,25	47,08	48,70	47,95
02-01-2024	588.823	0,73%	48,25	47,455	49,00	48,17
29-12-2023	426.757	-0,93%	48,25	47,51	48,38	47,82
28-12-2023	526.331	-1,87%	49,00	47,72	49,90	48,27
27-12-2023	540.604	3,30%	47,75	47,21	49,245	49,19
26-12-2023	271.245	0,25%	48,30	47,50	48,52	47,62
22-12-2023	289.267	4,30%	45,63	45,63	47,57	47,50
21-12-2023	461.984	0,33%	47,94	44,80	46,8502	45,54
20-12-2023	586.924	-5,85%	47,94	45,29	47,94	45,39
19-12-2023	531.085	5,59%	45,74	45,74	48,42	48,21
18-12-2023	355.965	-0,67%	43,44	44,734	46,68	45,66
15-12-2023	442.970	0,13%	43,44	45,345	47,34	45,97
14-12-2023	640.245	2,59%	43,44	44,73	46,12	45,91
13-12-2023	469.860	3,04%	43,44	43,28	45,15	44,75
12-12-2023	476.765	6,92%	40,52	39,76	44,19	43,43
11-12-2023	657.745	0,40%	40,69	39,42	41,05	40,62
08-12-2023	256.686	-2,32%	42,39	40,34	42,42	40,46
07-12-2023	336.943	0,75%	39,50	40,5976	42,07	41,42
06-12-2023	357.887	-2,14%	39,50	40,96	42,20	41,11
05-12-2023	517.565	1,92%	39,50	40,32	42,85	42,01
04-12-2023	375.461	2,64%	39,50	38,695	41,275	41,22
01-12-2023	540.545	3,37%	38,80	38,695	40,17	40,16
30-11-2023	1.003.355	-0,67%	39,59	38,03	40,24	38,85
29-11-2023	281.963	1,69%	38,51	38,51	39,90	39,11
28-11-2023	424.597	-0,39%	38,39	37,21	38,48	38,46
27-11-2023	555.078	-1,35%	39,00	37,96	39,00	38,61
24-11-2023	123.947	2,43%	39,22	38,275	39,43	39,14
23-11-2023	457.235	-1,62%	39,22	37,85	39,555	38,21
22-11-2023	448.808	-1,62%	39,22	37,85	39,555	38,21
21-11-2023	453.850	-1,30%	39,10	38,3942	40,00	38,84
20-11-2023	465.961	-1,55%	40,11	38,31	40,40	39,35
17-11-2023	432.102	2,62%	39,46	38,89	40,545	39,97
16-11-2023	564.870	-0,33%	38,90	38,1395	39,29	38,95
15-11-2023	472.155	2,04%	38,33	38,1497	39,63	39,08
14-11-2023	553.322	8,47%	36,79	36,51	38,34	38,30
13-11-2023	555.825	1,20%	34,49	34,06	35,75	35,31
10-11-2023	324.851	-0,17%	35,01	34,26	35,53	34,89
09-11-2023	431.710	-3,64%	38,05	34,47	38,74	34,95
08-11-2023	1.192.864	-4,75%	37,77	35,60	38,74	36,27
07-11-2023	609.711	0,77%	38,79	37,02	38,45	38,08
06-11-2023	483.617	-2,68%	38,79	37,58	39,47	37,79
03-11-2023	837.713	6,09%	36,69	36,79	39,99	38,83
02-11-2023	738.594	1,55%	36,69	36,34	37,44	36,60
01-11-2023	610.527	1,81%	35,40	35,05	36,115	36,04
31-10-2023	799.413	7,01%	32,86	32,86	35,49	35,40
30-10-2023	535.131	0,82%	32,77	32,77	33,82	33,08
27-10-2023	469.416	-4,61%	34,74	32,55	34,74	32,92
26-10-2023	881.977	5,12%	32,94	32,775	34,76	34,51
25-10-2023	1.025.192	2,02%	32,00	31,62	33,45	32,83
24-10-2023	911.479	0,56%	31,74	31,52	32,88	32,18
23-10-2023	686.266	-3,38%	32,65	31,82	33,23	32,00
20-10-2023	1.709.252	-0,99%	33,00	32,52	34,225	33,12
19-10-2023	2.379.610	5,42%	34,91	32,33	34,74	33,45
18-10-2023	1.854.011	-14,77%	37,25	31,63	34,91	31,39
17-10-2023	1.010.583	-0,52%	37,25	36,79	38,92	36,829
16-10-2023	2.186.563	10,28%	34,30	33,67	39,44	37,02
13-10-2023	590.986	2,85%	32,29	32,01	33,54	33,57
12-10-2023	692.645	-9,98%	36,67	32,355	37,07	32,64
11-10-2023	322.775	-0,93%	36,67	35,69	37,07	36,26
10-10-2023	642.692	2,58%	35,69	35,59	36,84	36,60