BiG | O banco que entende os seus valores.

UltraGenyx Pharmaceutical Inc (RARE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	670.713	3,90%	35,78	35,21	37,77	37,31
22/04/2025	1.179.298	1,44%	35,12	35,01	37,24	35,91
21/04/2025	782.081	-0,81%	35,39	35,12	37,24	35,40
17/04/2025	543.951	2,03%	35,06	34,19	35,74	35,69
16/04/2025	584.280	-1,02%	34,74	34,2306	35,99	34,98
15/04/2025	725.780	1,20%	34,67	34,47	35,54	35,34
14/04/2025	987.084	2,29%	33,17	33,8172	35,10	34,92
11/04/2025	786.371	2,96%	33,17	32,41	34,50	34,14
10/04/2025	1.285.252	-2,21%	33,22	31,36	33,62	33,16
09/04/2025	1.375.240	9,21%	30,18	29,59	34,49	33,91
08/04/2025	825.382	-3,52%	32,95	30,145	34,15	31,06
07/04/2025	905.802	-0,89%	30,99	30,515	33,345	32,14
04/04/2025	672.691	-7,69%	34,32	32,0701	34,64	32,43
03/04/2025	398.454	-0,68%	34,35	34,285	35,37	35,13
02/04/2025	442.092	4,52%	33,53	33,53	35,42	35,37
01/04/2025	799.803	-6,55%	36,06	33,69	36,06	33,84
31/03/2025	746.519	-4,26%	36,91	35,5325	36,98	36,21
28/03/2025	262.726	-2,75%	38,64	37,70	38,685	37,82
27/03/2025	328.228	2,40%	38,44	37,98	39,205	38,89
26/03/2025	745.172	-1,84%	38,77	36,71	38,77	37,98
25/03/2025	721.297	-1,70%	39,44	38,12	39,19	38,69
24/03/2025	455.420	0,46%	39,44	38,988	39,87	39,36
21/03/2025	329.823	0,75%	39,33	38,18	39,28	39,18
20/03/2025	394.411	-1,99%	39,33	38,86	39,98	38,89
19/03/2025	711.967	2,11%	38,86	38,715	40,15	39,68
18/03/2025	237.192	-1,88%	39,12	38,65	39,515	38,86
17/03/2025	350.576	0,76%	39,11	38,48	40,07	39,64
14/03/2025	219.440	0,23%	39,32	39,19	39,94	39,34
13/03/2025	351.896	-2,58%	40,26	39,21	40,535	39,25
12/03/2025	545.553	5,11%	38,50	38,29	40,43	40,29
11/03/2025	613.214	2,21%	37,53	37,26	38,655	38,33
10/03/2025	507.146	-2,93%	38,07	37,10	38,7236	37,50
07/03/2025	538.867	-3,50%	40,08	38,62	40,24	38,62
06/03/2025	930.531	-2,08%	40,06	39,825	41,11	40,02
05/03/2025	573.190	-0,56%	41,00	39,725	41,265	40,87
04/03/2025	1.050.236	-0,39%	40,65	39,7288	41,25	41,10
03/03/2025	541.870	-3,87%	41,74	40,85	42,725	41,26
28/02/2025	690.821	2,26%	41,74	41,71	43,00	42,92
27/02/2025	468.514	0,84%	41,09	41,70	43,51	41,97
26/02/2025	526.428	2,01%	41,82	40,66	42,89	41,62
25/02/2025	600.774	-2,49%	42,49	39,78	42,00	40,80
24/02/2025	337.236	-1,76%	44,56	40,8743	42,20	41,84
21/02/2025	387.926	-4,25%	44,56	42,54	45,00	42,59
20/02/2025	483.201	0,43%	43,54	44,01	44,88	44,48
19/02/2025	510.885	1,54%	42,83	43,515	44,95	44,29
18/02/2025	515.846	2,66%	42,83	42,57	44,70	43,62
17/02/2025	453.372	0,00%	44,52	41,77	45,87	42,49
14/02/2025	750.648	-2,37%	44,52	41,76	46,27	42,55
13/02/2025	456.685	0,21%	42,87	42,96	43,90	43,52
12/02/2025	397.412	-0,34%	44,15	42,52	43,74	43,43
11/02/2025	437.289	-2,68%	44,15	43,49	44,15	43,58
10/02/2025	375.708	-1,26%	45,56	44,65	45,67	44,78
07/02/2025	426.416	-0,94%	45,38	45,055	46,15	45,35
06/02/2025	477.545	0,90%	44,30	44,68	47,37	45,78
05/02/2025	423.385	2,69%	44,30	43,23	45,635	45,37
04/02/2025	387.219	1,75%	43,23	43,23	44,5299	44,18
03/02/2025	584.052	0,91%	42,19	41,89	44,11	43,42
31/01/2025	374.406	-0,85%	43,62	42,75	43,83	43,03
30/01/2025	276.144	2,19%	42,44	42,31	43,91	43,40
29/01/2025	312.009	-0,05%	43,37	42,24	43,08	42,47
28/01/2025	385.990	-1,80%	43,84	42,43	43,42	42,49
27/01/2025	605.292	-1,77%	43,84	43,12	44,66	43,27
24/01/2025	472.517	-1,78%	43,05	44,04	45,2692	44,05
23/01/2025	896.931	4,45%	41,35	42,69	45,48	44,85
22/01/2025	592.484	4,02%	41,35	41,15	43,18	42,94
21/01/2025	864.559	3,20%	40,47	40,01	41,33	41,28
20/01/2025	301.378	0,00%	41,22	39,99	41,43	40,00
17/01/2025	613.455	-2,08%	40,93	39,99	41,50	40,00
16/01/2025	567.904	-0,32%	40,83	40,37	41,655	40,85
15/01/2025	859.184	2,40%	40,83	40,63	43,74	40,98
14/01/2025	592.060	-7,28%	41,00	39,79	44,52	40,02
13/01/2025	1.473.345	2,59%	43,01	40,50	43,19	43,16
09/01/2025	363.315	0,25%	44,25	42,07	44,53	42,07
08/01/2025	336.398	-1,78%	43,11	43,28	44,53	43,65
07/01/2025	735.745	4,17%	41,51	41,06	46,21	44,44
06/01/2025	1.670.768	2,80%	41,51	41,06	42,86	42,66
03/01/2025	1.227.881	0,85%	41,15	41,095	41,945	41,50
02/01/2025	1.183.961	-2,19%	42,56	40,05	42,89	41,15
31/12/2024	0	-0,47%	42,56	41,27	42,66	42,07
30/12/2024	473.368	-2,65%	43,76	41,53	43,82	42,07
27/12/2024	405.040	-0,91%	43,44	42,955	44,07	43,42
26/12/2024	191.178	0,16%	43,96	43,06	43,8335	43,82
24/12/2024	0	-2,99%	43,96	43,24	44,21	43,75
23/12/2024	413.278	-0,79%	44,02	43,04	44,20	43,87
20/12/2024	480.025	1,63%	42,96	42,85	44,45	44,22
19/12/2024	900.222	1,23%	44,80	41,46	43,70	43,47
18/12/2024	0	-4,47%	44,80	42,33	45,00	42,94
17/12/2024	647.573	-0,99%	45,03	44,305	45,255	44,95
16/12/2024	499.474	-0,83%	45,78	45,26	46,75	45,40
13/12/2024	599.351	-2,37%	48,61	45,41	46,815	45,78
12/12/2024	498.893	-4,03%	48,61	46,11	49,15	46,89
11/12/2024	320.304	-0,47%	49,43	48,475	49,98	48,86
10/12/2024	402.047	-0,47%	49,50	48,29	50,00	49,09
09/12/2024	491.091	0,16%	49,50	48,49	49,775	49,32
06/12/2024	642.677	4,31%	46,96	47,265	49,46	49,38
05/12/2024	707.373	0,49%	46,96	45,58	47,465	47,34
04/12/2024	346.048	-1,26%	47,38	46,395	48,22	47,11
03/12/2024	322.661	-1,95%	47,38	46,27	47,635	46,67
02/12/2024	378.016	-0,06%	48,48	47,27	48,48	47,60
29/11/2024	109.147	-2,33%	48,13	47,01	48,67	47,63