UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.052.097 |
-3,65%
|
24,69
|
23,76
|
24,93
|
23,79
|
| 04/02/2026 |
1.203.979 |
-0,44%
|
24,87
|
24,08
|
25,259
|
24,69
|
| 03/02/2026 |
1.237.748 |
0,16%
|
25,02
|
24,365
|
25,82
|
24,80
|
| 02/02/2026 |
2.343.476 |
2,87%
|
24,18
|
23,56
|
24,91
|
24,76
|
| 30/01/2026 |
1.985.207 |
-0,82%
|
23,9548
|
23,27
|
24,59
|
24,07
|
| 29/01/2026 |
1.009.104 |
-0,70%
|
24,55
|
23,99
|
24,70
|
24,27
|
| 28/01/2026 |
1.429.772 |
-0,73%
|
24,78
|
24,33
|
24,96
|
24,44
|
| 27/01/2026 |
1.309.760 |
1,28%
|
24,40
|
24,23
|
25,00
|
24,62
|
| 26/01/2026 |
1.215.274 |
0,33%
|
24,21
|
23,96
|
24,90
|
24,31
|
| 23/01/2026 |
2.845.863 |
3,46%
|
23,21
|
23,16
|
24,53
|
24,21
|
| 22/01/2026 |
1.871.360 |
2,86%
|
22,7743
|
22,72
|
23,87
|
23,40
|
| 21/01/2026 |
1.847.573 |
0,53%
|
22,50
|
22,495
|
22,97
|
22,75
|
| 20/01/2026 |
1.460.930 |
0,62%
|
22,20
|
22,00
|
22,96
|
22,63
|
| 16/01/2026 |
1.515.545 |
-4,30%
|
23,40
|
22,435
|
23,77
|
22,49
|
| 15/01/2026 |
1.382.257 |
-2,37%
|
24,15
|
23,10
|
24,15
|
23,50
|
| 14/01/2026 |
1.815.881 |
-0,17%
|
23,88
|
23,74
|
24,32
|
24,07
|
| 13/01/2026 |
2.423.778 |
-1,07%
|
24,46
|
23,48
|
24,48
|
24,11
|
| 12/01/2026 |
3.617.922 |
8,26%
|
22,95
|
22,473
|
24,65
|
24,37
|
| 09/01/2026 |
2.253.244 |
-3,02%
|
23,35
|
22,51
|
23,90
|
22,51
|
| 08/01/2026 |
2.002.999 |
-4,09%
|
23,95
|
22,97
|
25,095
|
23,21
|
| 07/01/2026 |
3.414.163 |
7,37%
|
22,38
|
22,20
|
24,62
|
24,20
|
| 06/01/2026 |
3.028.888 |
-2,47%
|
22,87
|
22,06
|
23,4262
|
22,54
|
| 05/01/2026 |
2.716.238 |
-2,08%
|
23,6052
|
22,65
|
23,75
|
23,11
|
| 02/01/2026 |
2.860.806 |
2,61%
|
22,89
|
22,5093
|
24,00
|
23,60
|
| 31/12/2025 |
2.791.167 |
2,33%
|
22,70
|
21,8956
|
23,31
|
23,00
|
| 30/12/2025 |
7.725.883 |
14,45%
|
19,6897
|
19,59
|
23,00
|
23,00
|
| 29/12/2025 |
16.134.048 |
-42,41%
|
19,4922
|
18,41
|
20,49
|
19,72
|
| 26/12/2025 |
453.455 |
-1,13%
|
34,70
|
33,90
|
34,70
|
34,19
|
| 24/12/2025 |
579.362 |
0,71%
|
34,50
|
34,12
|
34,79
|
34,58
|
| 23/12/2025 |
611.567 |
-1,78%
|
34,60
|
34,07
|
34,92
|
34,13
|
| 22/12/2025 |
1.852.016 |
3,73%
|
33,50
|
33,21
|
35,11
|
34,75
|
| 19/12/2025 |
952.799 |
2,01%
|
33,22
|
32,65
|
34,005
|
33,50
|
| 18/12/2025 |
980.030 |
-1,11%
|
33,95
|
32,65
|
34,17
|
32,84
|
| 17/12/2025 |
819.051 |
-3,39%
|
34,97
|
32,845
|
34,97
|
33,21
|
| 16/12/2025 |
866.860 |
-5,22%
|
36,13
|
34,1877
|
36,54
|
34,34
|
| 15/12/2025 |
1.097.263 |
0,03%
|
36,60
|
35,82
|
36,8504
|
36,23
|
| 12/12/2025 |
1.247.867 |
0,08%
|
36,24
|
35,933
|
36,80
|
36,23
|
| 11/12/2025 |
1.073.330 |
0,56%
|
36,18
|
35,9142
|
36,74
|
36,20
|
| 10/12/2025 |
923.433 |
-0,83%
|
36,3885
|
35,65
|
36,48
|
36,00
|
| 09/12/2025 |
1.668.366 |
-0,41%
|
36,50
|
35,68
|
37,47
|
36,30
|
| 08/12/2025 |
1.277.565 |
0,19%
|
39,01
|
36,22
|
39,5555
|
36,45
|
| 05/12/2025 |
881.404 |
-0,44%
|
36,50
|
35,935
|
37,25
|
36,38
|
| 04/12/2025 |
955.196 |
0,25%
|
36,00
|
36,00
|
37,25
|
36,54
|
| 03/12/2025 |
1.533.048 |
8,90%
|
33,75
|
33,48
|
36,54
|
36,45
|
| 02/12/2025 |
774.234 |
0,30%
|
34,00
|
33,19
|
34,085
|
33,47
|
| 01/12/2025 |
632.019 |
-4,00%
|
34,69
|
33,185
|
34,69
|
33,37
|
| 28/11/2025 |
597.050 |
3,38%
|
33,65
|
33,60
|
34,90
|
34,75
|
| 26/11/2025 |
972.929 |
0,70%
|
33,60
|
33,01
|
33,98
|
33,76
|
| 25/11/2025 |
1.136.189 |
2,27%
|
32,99
|
32,07
|
33,59
|
33,525
|
| 24/11/2025 |
1.163.592 |
-2,41%
|
33,15
|
32,575
|
34,20
|
32,78
|
| 21/11/2025 |
1.037.661 |
7,73%
|
32,31
|
31,25
|
33,79
|
33,59
|
| 20/11/2025 |
577.812 |
-2,12%
|
31,80
|
31,00
|
32,865
|
31,18
|
| 19/11/2025 |
767.254 |
-2,96%
|
33,00
|
31,48
|
33,20
|
31,86
|
| 18/11/2025 |
528.447 |
0,89%
|
32,10
|
31,85
|
33,21
|
32,83
|
| 17/11/2025 |
663.742 |
-1,69%
|
33,34
|
32,31
|
33,41
|
32,54
|
| 14/11/2025 |
920.434 |
0,55%
|
32,70
|
32,25
|
34,01
|
33,08
|
| 13/11/2025 |
895.261 |
-1,88%
|
34,03
|
32,42
|
34,03
|
32,90
|
| 12/11/2025 |
889.985 |
0,84%
|
33,37
|
32,95
|
33,74
|
33,53
|
| 11/11/2025 |
845.287 |
4,10%
|
32,30
|
31,50
|
33,28
|
33,25
|
| 10/11/2025 |
956.312 |
4,28%
|
30,85
|
30,38
|
32,045
|
31,94
|
| 07/11/2025 |
842.504 |
-1,02%
|
30,23
|
29,36
|
30,75
|
30,63
|
| 06/11/2025 |
1.188.317 |
-2,87%
|
31,70
|
30,055
|
31,88
|
30,95
|
| 05/11/2025 |
1.971.300 |
-1,63%
|
29,592
|
28,62
|
32,25
|
31,87
|
| 04/11/2025 |
905.507 |
-2,87%
|
33,13
|
32,46
|
33,50
|
32,46
|
| 03/11/2025 |
879.397 |
-3,32%
|
34,58
|
32,935
|
34,96
|
33,47
|
| 31/10/2025 |
696.239 |
-1,55%
|
35,17
|
34,355
|
35,38
|
34,60
|
| 30/10/2025 |
844.706 |
1,68%
|
34,07
|
34,07
|
35,515
|
35,17
|
| 29/10/2025 |
1.099.115 |
-0,52%
|
34,8462
|
33,94
|
35,77
|
34,59
|
| 28/10/2025 |
969.814 |
-1,53%
|
35,76
|
34,47
|
35,95
|
34,77
|
| 27/10/2025 |
1.237.526 |
5,31%
|
33,99
|
33,71
|
35,48
|
35,31
|
| 24/10/2025 |
833.985 |
-0,30%
|
34,28
|
33,2501
|
34,28
|
33,53
|
| 23/10/2025 |
803.955 |
1,48%
|
33,40
|
33,0263
|
34,11
|
33,63
|
| 22/10/2025 |
778.253 |
-3,07%
|
33,77
|
33,10
|
34,33
|
33,14
|
| 21/10/2025 |
983.417 |
-0,61%
|
34,48
|
33,90
|
34,78
|
34,19
|
| 20/10/2025 |
999.212 |
5,41%
|
32,98
|
32,98
|
34,75
|
34,40
|
| 17/10/2025 |
961.925 |
-3,93%
|
33,45
|
32,40
|
34,22
|
32,635
|
| 16/10/2025 |
1.357.363 |
1,59%
|
33,59
|
33,30
|
34,50
|
33,97
|
| 15/10/2025 |
1.005.807 |
5,55%
|
32,21
|
31,47
|
33,57
|
33,43
|
| 14/10/2025 |
870.019 |
-1,05%
|
31,92
|
31,44
|
32,14
|
31,69
|
| 13/10/2025 |
788.105 |
1,81%
|
32,13
|
31,37
|
32,30
|
32,02
|
| 10/10/2025 |
1.087.160 |
-0,66%
|
31,80
|
30,95
|
31,96
|
31,45
|
| 09/10/2025 |
1.349.684 |
2,59%
|
31,28
|
30,86
|
32,10
|
31,66
|
| 08/10/2025 |
900.299 |
3,73%
|
30,18
|
29,63
|
31,51
|
30,86
|
| 07/10/2025 |
1.231.740 |
-1,49%
|
30,64
|
29,57
|
30,64
|
29,74
|
| 06/10/2025 |
1.061.591 |
-3,24%
|
31,35
|
30,15
|
31,70
|
30,19
|
| 03/10/2025 |
1.112.511 |
1,00%
|
30,8895
|
30,82
|
31,6192
|
31,21
|
| 02/10/2025 |
1.005.650 |
3,03%
|
30,50
|
29,8115
|
30,93
|
30,90
|
| 01/10/2025 |
1.227.728 |
-0,28%
|
30,21
|
29,595
|
30,86
|
29,99
|
| 30/09/2025 |
1.087.314 |
-0,92%
|
30,65
|
29,63
|
30,65
|
30,08
|
| 29/09/2025 |
1.775.951 |
4,30%
|
29,32
|
29,02
|
31,15
|
30,36
|
| 26/09/2025 |
1.887.797 |
4,53%
|
27,82
|
27,82
|
29,34
|
29,08
|
| 25/09/2025 |
1.100.645 |
-3,22%
|
28,76
|
27,75
|
28,76
|
27,82
|
| 24/09/2025 |
1.217.240 |
1,29%
|
28,68
|
28,11
|
29,045
|
28,76
|
| 23/09/2025 |
1.034.105 |
-3,63%
|
29,98
|
28,28
|
29,98
|
28,40
|
| 22/09/2025 |
1.073.051 |
4,75%
|
28,41
|
27,88
|
29,70
|
29,47
|
| 19/09/2025 |
820.284 |
-3,38%
|
29,64
|
28,0904
|
29,64
|
28,13
|
| 18/09/2025 |
1.078.472 |
1,31%
|
29,20
|
28,65
|
29,50
|
29,11
|
| 17/09/2025 |
796.668 |
-2,82%
|
29,76
|
28,62
|
29,89
|
28,71
|
| 16/09/2025 |
1.078.034 |
1,72%
|
29,1605
|
29,0541
|
29,79
|
29,48
|
| 15/09/2025 |
1.287.667 |
-4,39%
|
30,44
|
28,96
|
30,97
|
29,00
|
