UltraGenyx Pharmaceutical Inc (RARE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	628.092	1,62%	50,03	49,77	50,73	50,71
19-05-2023	757.315	-2,00%	51,24	49,21	52,105	49,90
18-05-2023	908.084	3,60%	49,21	49,10	51,06	50,92
17-05-2023	612.328	5,27%	46,86	46,55	49,22	49,15
16-05-2023	409.007	-4,75%	47,87	46,26	47,87	46,69
15-05-2023	518.168	4,08%	47,00	46,93	49,37	49,02
12-05-2023	436.052	-0,02%	47,19	46,58	48,03	47,10
11-05-2023	414.375	-3,03%	48,28	46,82	48,28	47,11
10-05-2023	414.053	3,21%	47,61	47,44	49,79	48,58
09-05-2023	503.638	0,04%	46,31	46,17	47,43	47,07
08-05-2023	521.130	-0,36%	47,22	46,8725	47,92	47,05
05-05-2023	848.419	3,08%	43,98	43,705	49,24	47,22
04-05-2023	585.666	5,72%	43,10	42,26	46,04	45,81
03-05-2023	445.938	1,93%	42,90	42,40	44,25	43,33
02-05-2023	544.082	-3,45%	43,73	41,6775	43,73	42,51
01-05-2023	411.068	0,82%	43,42	43,01	44,335	44,03
28-04-2023	429.121	2,85%	42,24	41,615	44,71	43,67
27-04-2023	719.872	0,31%	42,36	42,295	43,40	42,46
26-04-2023	450.251	1,15%	43,76	41,81	44,1927	42,33
25-04-2023	397.600	-4,04%	43,81	41,36	44,43	41,85
24-04-2023	391.980	3,24%	42,12	41,725	43,67	43,61
21-04-2023	377.020	2,38%	41,29	41,29	42,58	42,24
20-04-2023	408.735	-1,50%	41,41	41,00	41,855	41,26
19-04-2023	381.258	2,22%	40,68	40,68	41,94	41,89
18-04-2023	658.697	0,56%	41,29	40,32	41,31	40,98
17-04-2023	1.289.286	6,68%	38,62	38,62	40,98	40,75
14-04-2023	425.787	-1,11%	38,61	37,485	38,61	38,20
13-04-2023	544.324	3,04%	37,84	37,84	39,3635	38,63
12-04-2023	299.648	-2,45%	38,91	37,20	39,22	37,49
11-04-2023	643.692	2,89%	37,32	37,32	38,57	38,43
10-04-2023	395.640	-5,71%	39,25	37,26	39,40	37,35
06-04-2023	379.621	2,25%	38,70	38,325	39,68	39,61
05-04-2023	531.055	-3,49%	39,94	38,47	41,03	38,74
04-04-2023	417.050	-0,84%	40,46	38,67	40,76	40,14
03-04-2023	634.519	0,95%	40,04	39,25	40,93	40,48
31-03-2023	412.912	3,78%	38,95	38,89	40,24	40,10
30-03-2023	448.460	-1,10%	39,31	37,68	39,43	38,64
29-03-2023	361.958	3,74%	38,24	38,24	39,24	39,07
28-03-2023	263.402	0,88%	37,39	37,36	38,07	37,66
27-03-2023	615.631	-0,93%	38,08	37,24	38,45	37,33
24-03-2023	412.088	1,87%	36,52	35,725	37,7575	37,68
23-03-2023	249.602	-0,78%	37,78	36,76	38,24	36,99
22-03-2023	427.204	-2,77%	38,34	37,20	38,86	37,28
21-03-2023	273.769	-1,69%	39,12	38,30	39,28	38,34
20-03-2023	535.198	1,22%	38,48	38,005	39,12	39,00
17-03-2023	561.222	-4,20%	40,09	38,42	40,09	38,53
16-03-2023	334.804	-1,25%	40,46	38,76	40,82	40,22
15-03-2023	230.775	0,42%	40,18	39,7739	40,81	40,73
14-03-2023	416.238	-0,78%	41,70	39,80	41,86	40,56
13-03-2023	529.158	5,47%	38,40	38,35	41,22	40,88
10-03-2023	686.324	-2,91%	39,90	37,7731	39,90	38,76
09-03-2023	494.708	-6,05%	42,78	39,65	42,95	39,92
08-03-2023	308.612	-0,40%	42,67	42,05	42,72	42,49
07-03-2023	282.084	-3,40%	44,03	42,65	44,11	42,66
06-03-2023	348.400	-3,37%	45,37	43,61	45,51	44,16
03-03-2023	591.605	1,44%	42,38	42,155	45,76	45,70
02-03-2023	427.180	-1,31%	45,25	44,35	45,57	45,05
01-03-2023	257.294	2,61%	44,75	44,75	46,07	45,65
28-02-2023	451.888	2,37%	43,40	43,40	45,00	44,49
27-02-2023	218.998	-0,66%	44,13	43,07	44,31	43,46
24-02-2023	289.663	-1,55%	43,70	43,145	44,46	43,75
23-02-2023	347.730	-3,73%	46,28	44,05	47,35	44,44
22-02-2023	383.468	1,45%	45,77	45,45	46,88	46,16
21-02-2023	661.602	-6,59%	48,00	44,34	48,85	45,50
20-02-2023	564.607	10,03%	47,59	45,19	49,31	48,71
17-02-2023	564.607	10,03%	47,59	45,19	49,31	48,71
16-02-2023	334.894	0,14%	44,27	43,34	44,76	44,27
15-02-2023	359.189	2,22%	43,11	42,26	44,29	44,21
14-02-2023	319.490	-1,28%	43,80	42,36	44,665	43,25
13-02-2023	211.763	-0,43%	44,14	43,505	44,62	43,81
10-02-2023	346.937	-3,02%	45,03	43,52	45,03	44,00
09-02-2023	374.142	-0,24%	45,69	44,85	46,475	45,37
08-02-2023	388.644	-4,53%	47,65	45,42	47,65	45,48
07-02-2023	538.613	3,70%	45,94	44,83	47,82	47,64
06-02-2023	288.191	0,46%	45,44	45,11	46,76	45,94
03-02-2023	299.017	-3,40%	46,66	45,66	47,41	45,73
02-02-2023	587.857	4,64%	45,92	45,74	47,94	47,34
01-02-2023	401.058	-0,20%	45,26	44,08	45,74	45,24
31-01-2023	423.840	5,47%	43,23	43,23	45,34	45,33
30-01-2023	453.877	-1,69%	43,35	42,72	43,62	42,98
27-01-2023	335.091	-0,95%	44,22	43,66	44,975	43,72
26-01-2023	490.735	1,71%	43,70	43,10	44,35	44,14
25-01-2023	443.805	-0,21%	43,31	42,42	43,88	43,40
24-01-2023	367.934	1,59%	42,84	42,51	43,5699	43,49
23-01-2023	674.232	0,97%	42,31	42,06	42,90	42,81
20-01-2023	845.160	2,17%	41,60	41,25	42,62	42,40
19-01-2023	376.397	-2,63%	42,44	41,39	42,90	41,50
18-01-2023	461.944	0,28%	43,46	41,905	44,75	42,62
17-01-2023	402.057	-2,41%	43,64	42,36	44,60	42,50
16-01-2023	537.348	3,61%	43,00	41,00	44,96	44,75
13-01-2023	537.348	3,61%	43,00	41,00	44,96	44,75
12-01-2023	549.040	3,52%	41,74	40,715	43,20	43,19
11-01-2023	435.113	-3,98%	43,54	40,72	43,54	41,72
10-01-2023	673.865	6,77%	40,31	39,17	43,51	43,35
09-01-2023	972.786	-12,99%	46,50	40,535	46,50	40,60
06-01-2023	350.458	-1,21%	47,34	46,195	47,64	46,66
05-01-2023	445.584	-0,44%	47,11	46,55	47,565	47,23
04-01-2023	413.014	4,22%	45,84	45,84	48,38	47,44
03-01-2023	540.188	-1,75%	46,42	45,20	47,42	45,52
02-01-2023	410.639	2,57%	45,08	44,50	46,51	46,33