UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
950.092 |
-2,98%
|
31,02
|
30,30
|
31,47
|
30,31
|
| 11/09/2025 |
1.137.782 |
-0,02%
|
31,48
|
30,4466
|
31,6285
|
31,23
|
| 10/09/2025 |
1.067.819 |
-0,65%
|
31,80
|
31,04
|
31,80
|
31,29
|
| 09/09/2025 |
597.063 |
0,02%
|
32,13
|
31,25
|
32,13
|
31,50
|
| 08/09/2025 |
1.007.573 |
-0,97%
|
32,50
|
31,265
|
32,50
|
31,51
|
| 05/09/2025 |
1.076.603 |
1,73%
|
31,50
|
31,28
|
32,26
|
31,82
|
| 04/09/2025 |
1.110.297 |
-0,86%
|
31,73
|
31,03
|
31,9209
|
31,28
|
| 03/09/2025 |
1.350.512 |
-1,50%
|
32,10
|
31,41
|
32,58
|
31,55
|
| 02/09/2025 |
1.580.092 |
6,91%
|
30,76
|
30,38
|
32,21
|
32,03
|
| 29/08/2025 |
978.813 |
-1,12%
|
30,34
|
29,71
|
30,60
|
29,96
|
| 28/08/2025 |
746.992 |
0,72%
|
30,09
|
30,01
|
30,601
|
30,30
|
| 27/08/2025 |
904.669 |
1,76%
|
29,69
|
29,535
|
30,52
|
30,08
|
| 26/08/2025 |
860.304 |
0,99%
|
29,00
|
29,00
|
29,63
|
29,56
|
| 25/08/2025 |
754.121 |
-1,66%
|
29,58
|
29,15
|
30,08
|
29,27
|
| 22/08/2025 |
880.728 |
0,85%
|
29,52
|
29,30
|
30,38
|
29,78
|
| 21/08/2025 |
941.372 |
0,55%
|
29,00
|
28,87
|
29,62
|
29,52
|
| 20/08/2025 |
683.612 |
0,79%
|
29,00
|
29,00
|
29,50
|
29,36
|
| 19/08/2025 |
767.980 |
-1,95%
|
29,00
|
28,93
|
29,84
|
29,12
|
| 18/08/2025 |
1.321.433 |
0,03%
|
29,60
|
29,07
|
30,03
|
29,70
|
| 15/08/2025 |
1.101.409 |
2,34%
|
29,01
|
28,63
|
30,10
|
29,69
|
| 14/08/2025 |
1.013.867 |
0,14%
|
28,9767
|
28,49
|
29,04
|
29,01
|
| 13/08/2025 |
1.301.530 |
1,21%
|
28,21
|
28,12
|
29,37
|
28,97
|
| 12/08/2025 |
844.389 |
2,63%
|
27,49
|
27,39
|
28,15
|
28,11
|
| 11/08/2025 |
915.455 |
-0,47%
|
27,38
|
27,02
|
27,60
|
27,39
|
| 08/08/2025 |
1.129.406 |
-1,04%
|
27,06
|
27,06
|
28,21
|
27,54
|
| 07/08/2025 |
1.453.689 |
-0,78%
|
27,71
|
27,41
|
28,5605
|
27,83
|
| 06/08/2025 |
2.355.801 |
-3,01%
|
29,14
|
26,52
|
29,14
|
28,05
|
| 05/08/2025 |
1.327.093 |
1,62%
|
29,14
|
27,65
|
29,36
|
28,92
|
| 04/08/2025 |
854.907 |
0,04%
|
28,01
|
27,87
|
28,80
|
28,46
|
| 01/08/2025 |
1.530.092 |
4,06%
|
27,32
|
26,90
|
28,48
|
28,44
|
| 31/07/2025 |
1.351.890 |
0,66%
|
27,27
|
26,85
|
27,53
|
27,32
|
| 30/07/2025 |
1.510.888 |
-1,92%
|
28,15
|
27,03
|
28,46
|
27,14
|
| 29/07/2025 |
1.926.083 |
0,18%
|
27,78
|
27,23
|
28,48
|
27,66
|
| 28/07/2025 |
1.553.789 |
0,99%
|
27,51
|
27,23
|
28,0201
|
27,61
|
| 25/07/2025 |
992.757 |
0,15%
|
27,96
|
26,995
|
28,2142
|
27,34
|
| 24/07/2025 |
1.692.431 |
-2,54%
|
26,74
|
26,27
|
28,52
|
27,30
|
| 23/07/2025 |
2.267.571 |
5,94%
|
26,24
|
25,9867
|
28,52
|
28,01
|
| 22/07/2025 |
2.322.796 |
0,19%
|
26,39
|
25,81
|
26,825
|
26,44
|
| 21/07/2025 |
3.213.414 |
0,30%
|
26,1295
|
25,81
|
26,825
|
26,39
|
| 18/07/2025 |
3.046.239 |
-4,01%
|
27,36
|
25,995
|
27,915
|
26,31
|
| 17/07/2025 |
1.702.398 |
0,37%
|
27,39
|
27,108
|
27,915
|
27,41
|
| 16/07/2025 |
2.311.480 |
0,40%
|
29,34
|
26,85
|
29,3599
|
27,31
|
| 15/07/2025 |
3.664.310 |
-6,95%
|
28,53
|
26,85
|
30,17
|
27,20
|
| 14/07/2025 |
3.046.345 |
-0,95%
|
28,49
|
28,30
|
30,17
|
29,23
|
| 11/07/2025 |
3.302.047 |
-4,91%
|
33,21
|
29,03
|
33,4075
|
29,51
|
| 10/07/2025 |
9.161.842 |
-25,27%
|
39,97
|
29,06
|
42,37
|
31,035
|
| 09/07/2025 |
1.363.859 |
5,12%
|
39,66
|
39,195
|
42,37
|
41,44
|
| 08/07/2025 |
916.782 |
-0,48%
|
39,61
|
38,91
|
40,11
|
39,42
|
| 07/07/2025 |
793.263 |
-0,75%
|
39,80
|
38,91
|
39,80
|
39,61
|
| 04/07/2025 |
546.349 |
-0,66%
|
39,57
|
39,02
|
39,98
|
39,91
|
| 03/07/2025 |
546.260 |
-1,17%
|
36,57
|
36,48
|
40,00
|
39,91
|
| 02/07/2025 |
1.314.428 |
8,83%
|
36,29
|
35,51
|
39,87
|
39,46
|
| 01/07/2025 |
548.120 |
-0,28%
|
36,77
|
35,51
|
37,085
|
36,26
|
| 30/06/2025 |
655.530 |
-0,44%
|
36,52
|
36,08
|
37,085
|
36,36
|
| 27/06/2025 |
1.474.652 |
-1,59%
|
37,43
|
35,59
|
38,90
|
36,52
|
| 26/06/2025 |
469.458 |
-0,83%
|
37,18
|
36,20
|
38,08
|
37,12
|
| 25/06/2025 |
513.355 |
0,73%
|
37,13
|
36,0326
|
37,889
|
37,43
|
| 24/06/2025 |
694.662 |
0,90%
|
36,82
|
36,00
|
37,48
|
37,16
|
| 23/06/2025 |
623.928 |
-0,84%
|
37,00
|
36,30
|
37,50
|
36,83
|
| 20/06/2025 |
900.109 |
-0,56%
|
37,11
|
36,45
|
37,74
|
37,14
|
| 19/06/2025 |
808.876 |
1,88%
|
36,75
|
36,01
|
37,41
|
37,35
|
| 18/06/2025 |
766.131 |
1,88%
|
36,65
|
36,01
|
37,41
|
37,35
|
| 17/06/2025 |
529.866 |
-1,21%
|
37,22
|
36,32
|
37,8817
|
36,66
|
| 16/06/2025 |
662.029 |
-1,01%
|
37,30
|
36,3625
|
37,8817
|
37,11
|
| 13/06/2025 |
807.325 |
-4,58%
|
37,37
|
37,11
|
40,17
|
37,49
|
| 12/06/2025 |
1.305.353 |
4,75%
|
37,95
|
37,11
|
40,19
|
39,29
|
| 11/06/2025 |
1.027.766 |
0,00%
|
37,20
|
37,20
|
38,395
|
37,51
|
| 10/06/2025 |
667.392 |
1,27%
|
37,84
|
36,14
|
37,98
|
37,51
|
| 09/06/2025 |
639.674 |
-0,34%
|
38,00
|
36,14
|
38,00
|
37,04
|
| 06/06/2025 |
740.355 |
0,69%
|
36,61
|
35,7311
|
37,48
|
37,165
|
| 05/06/2025 |
1.033.442 |
0,82%
|
36,51
|
35,7311
|
37,22
|
36,91
|
| 04/06/2025 |
609.990 |
0,58%
|
36,33
|
35,79
|
36,95
|
36,61
|
| 03/06/2025 |
694.035 |
0,72%
|
34,45
|
34,40
|
36,85
|
36,40
|
| 02/06/2025 |
841.553 |
6,20%
|
34,03
|
34,03
|
36,405
|
36,14
|
| 30/05/2025 |
927.212 |
-2,91%
|
34,71
|
33,48
|
36,40
|
34,03
|
| 29/05/2025 |
968.847 |
1,98%
|
35,49
|
33,98
|
35,8533
|
35,03
|
| 28/05/2025 |
1.699.578 |
-2,08%
|
36,07
|
33,98
|
36,22
|
34,35
|
| 27/05/2025 |
1.493.289 |
-1,63%
|
36,02
|
34,93
|
36,22
|
35,08
|
| 23/05/2025 |
361.999 |
0,42%
|
34,97
|
34,24
|
35,79
|
35,66
|
| 22/05/2025 |
387.755 |
0,28%
|
36,92
|
34,8643
|
37,55
|
35,51
|
| 21/05/2025 |
506.421 |
-5,19%
|
36,31
|
35,29
|
37,99
|
35,41
|
| 20/05/2025 |
454.733 |
3,21%
|
35,34
|
35,005
|
37,47
|
37,35
|
| 19/05/2025 |
455.118 |
1,63%
|
35,00
|
35,00
|
36,58
|
36,19
|
| 16/05/2025 |
439.177 |
2,21%
|
34,79
|
34,275
|
36,99
|
35,61
|
| 15/05/2025 |
348.612 |
0,35%
|
35,43
|
34,275
|
36,0299
|
34,84
|
| 14/05/2025 |
449.833 |
-1,92%
|
35,99
|
34,47
|
36,79
|
34,72
|
| 13/05/2025 |
573.186 |
-1,91%
|
36,07
|
34,87
|
37,265
|
35,40
|
| 12/05/2025 |
1.219.600 |
2,79%
|
35,71
|
35,71
|
37,265
|
36,09
|
| 09/05/2025 |
927.982 |
-2,42%
|
33,13
|
33,13
|
37,50
|
35,11
|
| 08/05/2025 |
1.413.496 |
7,66%
|
35,66
|
32,78
|
36,85
|
35,98
|
| 07/05/2025 |
1.259.762 |
-4,68%
|
38,00
|
32,78
|
38,22
|
33,42
|
| 06/05/2025 |
1.029.845 |
-16,13%
|
39,24
|
32,60
|
39,325
|
35,06
|
| 05/05/2025 |
445.486 |
-1,09%
|
38,60
|
38,535
|
39,56
|
38,87
|
| 02/05/2025 |
687.384 |
0,85%
|
39,00
|
37,89
|
40,07
|
39,30
|
| 01/05/2025 |
475.355 |
-0,03%
|
37,97
|
37,15
|
39,25
|
38,97
|
| 30/04/2025 |
555.436 |
2,39%
|
37,97
|
37,018
|
39,24
|
38,98
|
| 29/04/2025 |
513.063 |
0,24%
|
38,40
|
37,49
|
38,89
|
38,07
|
| 28/04/2025 |
439.016 |
-0,29%
|
38,32
|
37,4849
|
38,89
|
37,98
|
| 25/04/2025 |
429.984 |
1,20%
|
37,43
|
36,93
|
38,14
|
38,09
|
| 24/04/2025 |
1.061.629 |
0,88%
|
36,90
|
36,145
|
37,8499
|
37,64
|
