UltraGenyx Pharmaceutical Inc (RARE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	988.450	1,28%	34,89	34,41	35,68	35,68
06/10/2023	794.578	0,74%	34,50	34,50	35,82	35,23
05/10/2023	1.352.191	2,13%	34,07	33,58	35,49	34,97
04/10/2023	618.629	-3,44%	34,57	33,84	35,75	34,24
03/10/2023	486.409	1,90%	35,68	34,57	35,75	35,46
02/10/2023	651.822	-2,38%	35,68	34,175	35,77	34,80
29/09/2023	357.559	1,37%	37,00	35,36	36,06	35,65
28/09/2023	458.258	-4,71%	37,00	34,81	37,085	35,17
27/09/2023	534.852	-1,34%	37,71	36,59	37,925	36,91
26/09/2023	681.521	2,02%	36,84	36,73	38,41	37,41
25/09/2023	575.045	0,66%	36,17	35,57	37,27	36,67
22/09/2023	472.028	-0,49%	36,74	35,57	37,01	36,43
21/09/2023	736.946	1,19%	36,36	35,40	37,01	36,61
20/09/2023	613.160	-0,58%	36,14	35,53	36,54	36,18
19/09/2023	488.088	0,22%	37,55	36,02	36,81	36,39
18/09/2023	498.349	-3,64%	39,20	36,02	37,70	36,31
15/09/2023	805.880	-4,02%	39,20	37,50	39,34	37,68
14/09/2023	476.397	-4,14%	41,01	39,21	41,9783	39,26
13/09/2023	370.061	-1,10%	40,64	40,455	41,9783	40,955
12/09/2023	647.983	1,65%	40,64	40,265	41,6575	41,41
11/09/2023	708.215	-1,00%	38,34	40,08	41,72	40,74
08/09/2023	672.431	0,02%	38,34	40,705	41,985	41,15
07/09/2023	972.681	6,06%	38,34	38,66	41,74	41,14
06/09/2023	314.916	2,00%	37,78	38,01	38,82	38,79
05/09/2023	298.423	0,66%	37,78	37,78	38,56	38,03
04/09/2023	233.952	2,69%	36,56	37,04	38,06	37,78
01/09/2023	233.952	2,69%	36,56	37,04	38,06	37,78
31/08/2023	424.649	0,63%	36,56	36,00	37,69	36,79
30/08/2023	366.054	-0,03%	36,65	36,15	36,955	36,56
29/08/2023	235.572	-0,30%	36,65	36,33	37,2925	36,57
28/08/2023	323.665	-3,25%	38,01	36,25	38,81	36,68
25/08/2023	316.795	2,54%	36,97	36,99	38,565	37,91
24/08/2023	308.779	1,01%	36,71	35,935	37,215	36,97
23/08/2023	314.255	1,44%	34,81	36,06	36,8099	36,60
22/08/2023	302.416	-2,41%	34,81	35,98	37,34	36,08
21/08/2023	648.099	5,36%	34,49	34,33	37,22	36,97
18/08/2023	432.716	0,49%	34,49	34,33	35,5205	35,09
17/08/2023	370.794	-1,56%	37,11	34,88	37,15	36,54
16/08/2023	329.158	-3,31%	38,39	36,89	38,645	37,12
15/08/2023	298.951	1,29%	37,62	37,31	38,40	38,39
14/08/2023	376.500	4,35%	36,48	35,795	37,92	37,90
11/08/2023	262.042	-0,55%	36,48	36,02	36,68	36,32
10/08/2023	393.235	-0,84%	36,86	36,36	37,36	36,52
09/08/2023	592.729	4,66%	35,28	35,27	36,92	36,83
08/08/2023	602.216	-2,63%	36,05	35,06	36,855	35,19
07/08/2023	683.055	-4,06%	37,43	35,94	38,55	36,14
04/08/2023	1.105.014	-8,79%	41,09	37,50	41,28	37,67
03/08/2023	380.542	-2,48%	42,93	41,28	42,71	41,30
02/08/2023	328.194	-1,33%	42,93	41,70	42,69	42,35
01/08/2023	251.913	-0,46%	42,93	42,43	43,27	42,92
31/07/2023	274.571	0,02%	43,46	42,92	44,28	43,12
28/07/2023	297.234	2,67%	42,37	41,44	43,66	43,11
27/07/2023	160.405	-0,36%	41,44	41,42	42,18	41,99
26/07/2023	405.746	1,37%	41,44	41,08	42,28	42,14
25/07/2023	226.449	-1,31%	41,96	41,345	42,22	41,57
24/07/2023	427.506	-2,50%	43,23	41,60	43,46	42,12
21/07/2023	381.424	0,40%	43,49	42,79	43,73	43,20
20/07/2023	311.469	-1,24%	43,41	42,73	43,58	43,03
19/07/2023	407.477	-1,45%	44,55	43,095	44,80	43,57
18/07/2023	244.568	-0,29%	44,22	43,76	44,64	44,21
17/07/2023	234.367	0,36%	44,25	44,25	45,72	44,34
14/07/2023	345.675	0,02%	44,17	43,66	44,50	44,18
13/07/2023	270.906	0,50%	44,21	43,61	44,94	44,17
12/07/2023	330.565	0,73%	44,03	43,02	44,03	43,95
11/07/2023	317.551	-1,18%	43,92	43,12	43,965	43,63
10/07/2023	385.065	-0,90%	45,60	43,77	45,10	44,15
07/07/2023	303.351	-2,13%	45,60	44,35	45,80	44,55
06/07/2023	574.784	-1,96%	45,94	44,86	46,05	45,52
05/07/2023	478.300	-0,49%	46,58	45,54	46,73	46,43
04/07/2023	216.105	1,15%	46,00	45,80	47,08	46,66
03/07/2023	216.105	1,15%	46,00	45,80	47,08	46,66
30/06/2023	292.515	-1,12%	46,76	46,10	47,44	46,13
29/06/2023	358.748	-2,83%	48,02	46,48	48,02	46,65
28/06/2023	328.350	-1,11%	48,78	47,80	49,14	48,01
27/06/2023	340.331	-0,14%	48,88	48,13	49,05	48,55
26/06/2023	283.113	-3,15%	51,10	48,57	51,37	48,62
23/06/2023	878.839	-2,62%	51,10	48,745	51,37	50,20
22/06/2023	708.261	-1,15%	52,15	51,41	53,32	51,55
21/06/2023	527.309	4,03%	50,11	49,56	52,15	52,15
20/06/2023	587.347	3,83%	48,20	48,20	50,73	50,13
19/06/2023	708.960	-1,19%	52,56	48,045	49,11	48,28
16/06/2023	708.960	-1,19%	52,56	48,045	49,11	48,28
15/06/2023	453.744	-2,46%	52,56	48,69	49,95	48,86
14/06/2023	493.543	-3,73%	52,56	49,71	52,65	50,09
13/06/2023	426.864	1,23%	51,77	51,31	52,92	52,03
12/06/2023	262.273	0,04%	51,79	50,615	52,26	51,40
09/06/2023	301.672	-0,39%	51,62	51,00	51,89	51,38
08/06/2023	403.144	-0,46%	51,91	51,31	52,105	51,58
07/06/2023	503.105	0,66%	51,91	49,80	52,57	51,82
06/06/2023	837.516	0,45%	54,01	50,78	54,98	51,48
05/06/2023	421.948	0,79%	50,59	50,045	51,93	51,25
02/06/2023	326.592	2,50%	51,10	49,90	51,47	50,85
01/06/2023	252.483	0,51%	49,35	48,10	50,00	49,61
31/05/2023	466.495	-2,85%	49,85	48,066	51,29	48,41
30/05/2023	466.495	-2,85%	49,85	48,066	51,29	48,41
29/05/2023	429.476	-0,18%	50,07	48,85	50,29	49,83
26/05/2023	429.476	-0,18%	50,07	48,85	50,29	49,83
25/05/2023	575.223	-0,12%	49,90	49,55	50,495	49,92
24/05/2023	289.164	-2,80%	51,34	49,84	51,34	49,98
23/05/2023	640.092	1,40%	50,54	50,21	52,15	51,42