UltraGenyx Pharmaceutical Inc (RARE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	410.639	2,57%	45,08	44,50	46,51	46,33
29/12/2022	433.482	3,79%	43,89	43,685	46,37	45,17
28/12/2022	362.162	1,52%	42,84	42,46	43,97	43,52
27/12/2022	368.268	-1,49%	43,55	42,71	43,725	42,87
23/12/2022	249.882	-3,18%	44,55	43,07	44,55	43,375
22/12/2022	319.885	1,56%	43,57	43,57	45,56	44,80
21/12/2022	434.573	0,48%	43,96	43,59	46,0493	44,11
20/12/2022	619.129	5,28%	41,13	41,13	44,08	43,90
19/12/2022	681.502	-8,61%	45,43	41,57	45,67	41,70
16/12/2022	879.152	0,13%	45,12	44,20	46,23	45,63
15/12/2022	466.361	0,24%	45,02	44,50	45,8625	45,57
14/12/2022	606.394	1,18%	44,57	44,315	46,17	45,46
13/12/2022	630.108	5,03%	43,54	43,17	45,26	44,93
12/12/2022	615.022	5,24%	40,92	40,23	43,015	42,78
09/12/2022	573.300	-1,36%	41,01	40,2023	41,09	40,65
08/12/2022	376.206	4,30%	39,83	39,04	41,83	41,21
07/12/2022	698.049	0,74%	39,07	38,955	40,57	39,51
06/12/2022	1.374.116	-1,53%	39,57	38,51	39,71	39,22
05/12/2022	1.261.413	-0,85%	37,38	39,23	40,42	39,83
02/12/2022	4.489.219	6,24%	37,38	36,505	40,22	40,17
01/12/2022	4.284.715	4,16%	35,69	36,41	37,88	37,81
30/11/2022	2.879.947	1,77%	35,69	35,25	36,78	36,30
29/11/2022	1.327.444	0,76%	35,69	34,90	36,12	35,67
28/11/2022	1.381.905	-0,90%	35,69	35,18	36,33	35,40
25/11/2022	1.416.781	3,27%	34,65	34,55	36,84	35,72
24/11/2022	1.200.068	-0,17%	34,83	34,525	35,86	34,59
23/11/2022	1.200.068	-0,17%	34,83	34,525	35,86	34,59
22/11/2022	1.458.841	0,82%	34,60	33,36	34,825	34,65
21/11/2022	1.704.392	-4,50%	34,60	34,33	35,96	34,37
18/11/2022	2.250.189	2,48%	34,60	35,63	36,29	35,99
17/11/2022	1.390.155	-0,28%	34,60	34,00	35,15	35,12
16/11/2022	1.664.108	-0,68%	36,76	34,23	35,615	35,22
15/11/2022	1.839.785	0,43%	36,76	34,895	36,81	35,40
14/11/2022	575.654	-6,99%	36,76	35,20	37,6616	35,25
11/11/2022	595.913	-2,74%	34,33	35,38	37,77	36,55
10/11/2022	973.567	11,45%	34,33	34,99	37,595	37,58
09/11/2022	416.489	-2,99%	34,33	33,64	34,51	33,70
08/11/2022	321.746	-0,94%	35,27	34,28	36,59	34,74
07/11/2022	360.224	-1,57%	35,50	34,8307	36,365	35,07
04/11/2022	560.459	-7,76%	38,71	35,07	38,70	35,21
03/11/2022	350.920	-5,96%	40,95	36,6701	41,98	38,17
02/11/2022	259.893	1,50%	40,95	40,54	42,80	40,59
01/11/2022	281.924	3,63%	40,95	40,28	42,06	41,93
31/10/2022	224.852	-0,74%	39,33	40,36	41,47	40,46
28/10/2022	151.883	3,66%	39,33	38,58	40,95	40,77
27/10/2022	209.053	-1,77%	40,41	39,01	40,68	39,33
26/10/2022	280.695	1,47%	39,35	39,105	41,31	39,97
25/10/2022	313.984	6,06%	37,75	37,72	39,645	39,39
24/10/2022	419.461	-3,51%	37,75	36,68	38,49	37,14
21/10/2022	362.760	1,38%	37,75	37,14	38,72	38,33
20/10/2022	323.776	-0,50%	38,10	37,29	39,055	37,79
19/10/2022	515.545	-3,73%	38,87	37,85	39,21	37,98
18/10/2022	251.811	2,95%	38,86	38,65	40,38	39,4294
17/10/2022	379.006	3,35%	37,47	36,70	38,53	38,30
14/10/2022	694.934	-6,53%	40,16	37,00	40,61	37,06
13/10/2022	578.238	3,07%	37,68	38,045	40,13	39,65
12/10/2022	329.171	2,70%	37,68	36,91	38,79	38,47
11/10/2022	818.179	0,73%	37,93	36,86	39,02	37,46
10/10/2022	476.527	-1,95%	37,71	37,0396	38,505	37,19
07/10/2022	720.768	-5,03%	39,23	37,625	39,79	37,93
06/10/2022	723.455	-1,58%	40,04	39,82	40,64	39,90
05/10/2022	544.147	-3,60%	41,46	40,54	42,39	40,54
04/10/2022	491.186	1,74%	42,79	42,08	43,38	42,66
03/10/2022	425.764	1,26%	42,05	40,75	42,335	41,93
30/09/2022	536.086	2,12%	40,66	40,66	42,97	41,41
29/09/2022	263.481	-1,75%	40,62	39,635	41,035	40,55
28/09/2022	385.738	2,43%	40,62	40,56	41,64	41,27
27/09/2022	394.224	0,83%	40,62	39,99	42,07	40,29
26/09/2022	341.279	-3,71%	42,73	39,77	42,30	39,96
23/09/2022	238.006	-3,80%	42,73	40,88	43,245	41,50
22/09/2022	183.043	-2,13%	45,42	42,69	43,865	43,14
21/09/2022	215.122	-2,72%	45,42	44,018	45,94	44,08
20/09/2022	190.262	-1,05%	45,42	44,88	46,41	45,31
19/09/2022	331.231	-0,52%	45,84	44,98	46,46	45,79
16/09/2022	245.227	-2,64%	46,78	45,50	46,825	46,03
15/09/2022	381.705	4,44%	45,10	45,33	47,51	47,28
14/09/2022	312.434	-1,18%	45,92	44,755	46,44	45,27
13/09/2022	351.181	-6,09%	47,63	45,55	47,75	45,81
12/09/2022	201.332	-0,93%	47,94	48,38	49,98	48,78
09/09/2022	430.588	0,34%	47,94	47,42	49,25	47,89
08/09/2022	357.980	1,55%	46,83	46,80	48,19	47,73
07/09/2022	653.359	-1,45%	46,96	46,26	47,76	46,32
06/09/2022	226.357	-1,49%	47,65	46,71	47,865	47,00
05/09/2022	198.181	-1,49%	49,22	47,52	49,97	47,75
02/09/2022	198.181	-1,49%	49,22	47,52	49,97	47,75
01/09/2022	304.487	1,64%	47,69	46,76	48,48	48,47
31/08/2022	457.344	-2,91%	49,70	47,07	50,295	47,69
30/08/2022	448.401	0,02%	49,96	48,323	50,27	49,12
29/08/2022	324.347	-0,79%	48,67	48,67	50,125	49,11
26/08/2022	274.599	-3,81%	51,60	49,325	51,60	49,50
25/08/2022	323.014	-1,19%	52,28	51,105	53,36	51,46
24/08/2022	532.556	6,86%	48,88	48,94	53,57	52,03
23/08/2022	163.190	1,12%	48,38	47,39	48,86	48,69
22/08/2022	314.592	-1,80%	48,53	47,93	50,69	48,15
19/08/2022	325.478	0,74%	47,01	47,56	49,08	49,03
18/08/2022	1.192.737	3,01%	47,01	46,47	48,67	48,67
17/08/2022	474.477	-4,18%	48,88	47,18	49,30	47,25
16/08/2022	632.301	-3,65%	50,98	49,005	50,92	49,33
15/08/2022	766.839	-0,72%	51,44	49,74	51,70	51,20
12/08/2022	371.582	0,62%	51,56	50,985	52,36	51,57