UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
68.587 |
0,83%
|
24,21
|
23,99
|
24,63
|
23,99
|
| 24/04/2026 |
666.306 |
-0,74%
|
24,48
|
23,685
|
25,14
|
24,10
|
| 23/04/2026 |
986.476 |
-1,34%
|
24,65
|
23,95
|
25,11
|
24,28
|
| 22/04/2026 |
673.102 |
2,12%
|
24,01
|
24,01
|
24,72
|
24,61
|
| 21/04/2026 |
864.624 |
-3,83%
|
25,30
|
23,95
|
25,30
|
24,10
|
| 20/04/2026 |
1.091.688 |
1,01%
|
24,701
|
24,25
|
25,265
|
25,06
|
| 17/04/2026 |
1.024.706 |
1,18%
|
25,40
|
24,54
|
25,40
|
24,81
|
| 16/04/2026 |
1.096.335 |
-2,68%
|
25,55
|
24,33
|
26,085
|
24,52
|
| 15/04/2026 |
1.269.222 |
2,48%
|
24,67
|
24,67
|
25,4499
|
25,18
|
| 14/04/2026 |
1.350.422 |
3,98%
|
23,68
|
23,66
|
24,73
|
24,57
|
| 13/04/2026 |
1.197.976 |
1,42%
|
23,11
|
23,01
|
24,12
|
23,63
|
| 10/04/2026 |
863.882 |
-2,55%
|
24,22
|
23,06
|
24,22
|
23,30
|
| 09/04/2026 |
1.157.672 |
3,37%
|
22,99
|
22,92
|
24,11
|
23,91
|
| 08/04/2026 |
1.016.455 |
0,00%
|
23,7433
|
22,875
|
23,99
|
23,15
|
| 07/04/2026 |
864.025 |
1,22%
|
22,73
|
22,34
|
23,18
|
23,15
|
| 06/04/2026 |
1.051.704 |
1,87%
|
22,70
|
22,28
|
22,97
|
22,87
|
| 02/04/2026 |
1.283.938 |
4,81%
|
21,22
|
20,50
|
22,45
|
22,45
|
| 01/04/2026 |
1.558.945 |
2,24%
|
21,20
|
20,92
|
21,56
|
21,42
|
| 31/03/2026 |
1.828.239 |
8,47%
|
19,42
|
19,40
|
21,07
|
20,95
|
| 30/03/2026 |
2.661.831 |
-0,41%
|
19,60
|
19,13
|
19,77
|
19,30
|
| 27/03/2026 |
910.457 |
-3,10%
|
19,98
|
19,10
|
20,09
|
19,38
|
| 26/03/2026 |
1.553.331 |
0,71%
|
19,70
|
19,665
|
20,45
|
20,00
|
| 25/03/2026 |
1.385.569 |
7,30%
|
18,57
|
18,56
|
19,94
|
19,85
|
| 24/03/2026 |
2.713.239 |
-8,73%
|
19,94
|
18,29
|
19,94
|
18,50
|
| 23/03/2026 |
1.201.517 |
2,01%
|
20,27
|
19,53
|
20,325
|
20,27
|
| 20/03/2026 |
1.049.230 |
-2,72%
|
20,55
|
19,865
|
20,6771
|
19,87
|
| 19/03/2026 |
1.211.723 |
-0,20%
|
20,48
|
19,955
|
20,57
|
20,42
|
| 18/03/2026 |
1.869.432 |
-5,30%
|
21,43
|
20,40
|
21,60
|
20,46
|
| 17/03/2026 |
1.118.394 |
-1,01%
|
22,02
|
21,545
|
22,21
|
21,60
|
| 16/03/2026 |
764.977 |
2,25%
|
21,01
|
21,01
|
22,005
|
21,82
|
| 13/03/2026 |
2.186.994 |
-1,80%
|
21,91
|
21,29
|
22,2625
|
21,34
|
| 12/03/2026 |
1.074.012 |
-2,25%
|
22,15
|
21,12
|
22,26
|
21,71
|
| 11/03/2026 |
3.118.875 |
-2,76%
|
22,80
|
21,745
|
22,896
|
22,21
|
| 10/03/2026 |
842.390 |
1,02%
|
22,33
|
22,33
|
23,19
|
22,84
|
| 09/03/2026 |
1.274.876 |
6,28%
|
21,10
|
21,10
|
22,805
|
22,61
|
| 06/03/2026 |
1.176.173 |
-0,98%
|
21,37
|
20,605
|
21,41
|
21,25
|
| 05/03/2026 |
1.610.176 |
-1,51%
|
21,70
|
21,395
|
21,98
|
21,46
|
| 04/03/2026 |
1.589.675 |
-1,22%
|
22,19
|
21,47
|
22,35
|
21,80
|
| 03/03/2026 |
1.259.917 |
-4,13%
|
22,97
|
21,88
|
22,97
|
22,07
|
| 02/03/2026 |
885.599 |
-1,54%
|
23,39
|
22,51
|
23,39
|
23,02
|
| 27/02/2026 |
660.183 |
1,56%
|
22,582
|
22,54
|
23,455
|
23,39
|
| 26/02/2026 |
1.024.845 |
0,57%
|
22,40
|
22,40
|
23,17
|
23,04
|
| 25/02/2026 |
804.472 |
0,70%
|
22,90
|
22,46
|
24,00
|
22,91
|
| 24/02/2026 |
1.111.070 |
1,07%
|
22,61
|
22,425
|
23,00
|
22,75
|
| 23/02/2026 |
1.788.729 |
-0,92%
|
23,20
|
22,39
|
23,78
|
22,51
|
| 20/02/2026 |
1.624.397 |
4,08%
|
22,35
|
21,31
|
22,87
|
22,72
|
| 19/02/2026 |
1.749.077 |
6,75%
|
21,2598
|
20,08
|
22,155
|
21,83
|
| 18/02/2026 |
1.583.021 |
1,34%
|
20,36
|
19,88
|
20,61
|
20,45
|
| 17/02/2026 |
2.192.938 |
-1,66%
|
20,94
|
19,78
|
20,94
|
20,18
|
| 13/02/2026 |
4.875.734 |
-12,68%
|
22,51
|
19,61
|
23,17
|
20,52
|
| 12/02/2026 |
1.126.403 |
-1,59%
|
23,60
|
22,94
|
24,3479
|
23,50
|
| 11/02/2026 |
772.261 |
-1,32%
|
24,4006
|
23,28
|
24,4006
|
23,88
|
| 10/02/2026 |
772.769 |
1,34%
|
23,58
|
23,49
|
24,6791
|
24,20
|
| 09/02/2026 |
1.110.633 |
-3,32%
|
24,69
|
23,78
|
24,6988
|
23,88
|
| 06/02/2026 |
1.447.972 |
3,74%
|
24,50
|
23,89
|
24,865
|
24,70
|
| 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
|
