BiG | O banco que entende os seus valores.

Allogene Therapeutics Inc (ALLO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/08/2025	318.510	0,00%	1,18	1,13	1,20	1,16
25/08/2025	844.812	-2,52%	1,21	1,16	1,245	1,16
22/08/2025	969.169	6,25%	1,12	1,12	1,23	1,19
21/08/2025	814.382	5,66%	1,04	1,04	1,13	1,12
20/08/2025	417.472	0,95%	1,05	1,035	1,075	1,06
19/08/2025	413.948	-3,67%	1,09	1,03	1,12	1,05
18/08/2025	574.922	-0,91%	1,11	1,08	1,135	1,09
15/08/2025	935.186	2,80%	1,08	1,07	1,20	1,10
14/08/2025	1.683.344	2,88%	1,05	0,9901	1,08	1,07
13/08/2025	1.159.523	0,97%	1,06	1,035	1,08	1,04
12/08/2025	328.630	0,00%	1,04	1,01	1,06	1,03
11/08/2025	369.207	-0,96%	1,04	1,02	1,055	1,03
08/08/2025	714.112	-0,95%	1,04	1,01	1,105	1,04
07/08/2025	1.542.973	-0,94%	1,06	0,985	1,10	1,05
06/08/2025	661.543	-5,36%	1,10	1,03	1,11	1,06
05/08/2025	695.272	1,82%	1,12	1,075	1,15	1,12
04/08/2025	1.407.450	1,85%	1,11	1,10	1,19	1,10
01/08/2025	2.645.044	-12,20%	1,20	1,00	1,215	1,08
31/07/2025	1.088.088	-4,65%	1,28	1,22	1,31	1,23
30/07/2025	1.470.853	-7,86%	1,43	1,265	1,49	1,29
29/07/2025	366.750	-4,76%	1,47	1,40	1,47	1,40
28/07/2025	487.860	-2,00%	1,51	1,45	1,525	1,47
25/07/2025	661.996	-0,66%	1,52	1,455	1,53	1,50
24/07/2025	775.703	-9,04%	1,65	1,495	1,68	1,51
23/07/2025	1.592.084	16,90%	1,43	1,43	1,69	1,66
22/07/2025	656.944	7,58%	1,32	1,315	1,42	1,42
21/07/2025	618.277	5,60%	1,25	1,25	1,355	1,32
18/07/2025	994.234	0,81%	1,26	1,24	1,35	1,25
17/07/2025	436.910	0,81%	1,24	1,23	1,265	1,24
16/07/2025	426.490	-0,81%	1,24	1,22	1,29	1,23
15/07/2025	357.715	-3,88%	1,29	1,22	1,30	1,24
14/07/2025	392.169	0,78%	1,27	1,255	1,30	1,29
11/07/2025	532.373	1,59%	1,29	1,255	1,325	1,28
10/07/2025	732.570	4,13%	1,23	1,205	1,31	1,26
09/07/2025	828.021	0,83%	1,21	1,19	1,26	1,21
08/07/2025	692.494	3,45%	1,19	1,185	1,25	1,20
07/07/2025	510.807	-2,52%	1,22	1,135	1,22	1,16
04/07/2025	1.055.319	-1,68%	1,20	1,17	1,21	1,19
03/07/2025	436.799	-0,83%	1,20	1,17	1,21	1,19
02/07/2025	872.238	1,69%	1,19	1,185	1,29	1,20
01/07/2025	538.259	4,42%	1,13	1,115	1,225	1,18
30/06/2025	377.839	-4,24%	1,18	1,125	1,19	1,13
27/06/2025	2.185.372	-1,67%	1,20	1,175	1,225	1,18
26/06/2025	514.997	-3,23%	1,23	1,165	1,24	1,20
25/06/2025	321.410	-0,80%	1,26	1,215	1,26	1,24
24/06/2025	617.728	2,46%	1,22	1,205	1,285	1,25
23/06/2025	337.136	-0,81%	1,20	1,19	1,255	1,22
20/06/2025	1.350.164	-4,65%	1,31	1,215	1,32	1,23
18/06/2025	312.381	-0,77%	1,29	1,27	1,355	1,29
17/06/2025	333.933	-5,11%	1,35	1,295	1,385	1,30
16/06/2025	364.047	2,24%	1,35	1,33	1,405	1,37
13/06/2025	437.213	-4,29%	1,35	1,325	1,41	1,34
12/06/2025	413.613	-3,45%	1,43	1,385	1,45	1,40
11/06/2025	589.671	-0,68%	1,49	1,44	1,50	1,45
10/06/2025	465.744	3,55%	1,39	1,38	1,51	1,46
09/06/2025	531.002	-0,70%	1,45	1,375	1,49	1,41
06/06/2025	621.785	10,08%	1,30	1,30	1,47	1,42
05/06/2025	369.983	0,00%	1,29	1,27	1,325	1,29
04/06/2025	436.041	-4,44%	1,31	1,28	1,355	1,29
03/06/2025	439.268	6,30%	1,28	1,24	1,365	1,35
02/06/2025	793.860	8,55%	1,19	1,17	1,37	1,27
30/05/2025	808.573	-0,85%	1,18	1,105	1,205	1,17
29/05/2025	287.413	3,51%	1,14	1,13	1,20	1,18
28/05/2025	401.131	5,56%	1,09	1,09	1,185	1,14
27/05/2025	482.648	1,89%	1,07	1,03	1,11	1,08
23/05/2025	460.747	-2,75%	1,10	1,025	1,12	1,06
22/05/2025	284.597	-1,80%	1,09	1,075	1,115	1,09
21/05/2025	349.656	-4,31%	1,14	1,09	1,165	1,11
20/05/2025	559.169	6,42%	1,13	1,07	1,17	1,16
19/05/2025	359.547	-1,80%	1,11	1,09	1,135	1,09
16/05/2025	633.237	1,83%	1,10	1,06	1,145	1,11
15/05/2025	764.388	14,40%	0,9501	0,941	1,09	1,09
14/05/2025	1.368.608	-15,68%	1,10	0,8621	1,10	0,9528
13/05/2025	1.407.480	-3,42%	1,18	1,065	1,18	1,13
12/05/2025	578.308	0,86%	1,19	1,16	1,27	1,17
09/05/2025	1.178.312	-1,69%	1,19	1,15	1,28	1,16
08/05/2025	1.007.325	-1,67%	1,21	1,095	1,22	1,18
07/05/2025	650.151	-6,25%	1,40	1,18	1,40	1,20
06/05/2025	992.050	-20,99%	1,58	1,25	1,59	1,28
05/05/2025	360.074	-4,71%	1,67	1,61	1,755	1,62
02/05/2025	387.900	0,59%	1,72	1,69	1,78	1,70
01/05/2025	349.937	0,60%	1,67	1,64	1,71	1,69
30/04/2025	625.095	9,09%	1,53	1,52	1,695	1,68
29/04/2025	536.584	-1,91%	1,57	1,495	1,635	1,54
28/04/2025	383.528	1,29%	1,56	1,56	1,64	1,57
25/04/2025	190.738	-1,27%	1,55	1,525	1,585	1,55
24/04/2025	327.153	-2,48%	1,61	1,545	1,615	1,57
23/04/2025	394.043	1,26%	1,65	1,60	1,745	1,61
22/04/2025	612.194	11,97%	1,44	1,435	1,59	1,59
21/04/2025	659.385	-2,07%	1,41	1,395	1,485	1,42
17/04/2025	443.121	3,57%	1,40	1,375	1,475	1,45
16/04/2025	285.630	-4,11%	1,44	1,395	1,44	1,40
15/04/2025	363.052	2,10%	1,41	1,41	1,53	1,46
14/04/2025	418.131	-1,38%	1,47	1,38	1,49	1,43
11/04/2025	444.343	5,84%	1,37	1,33	1,455	1,45
10/04/2025	413.012	-3,52%	1,42	1,36	1,445	1,37
09/04/2025	1.088.424	4,41%	1,33	1,24	1,485	1,42
08/04/2025	645.795	-4,90%	1,49	1,34	1,57	1,36
07/04/2025	1.044.281	-0,69%	1,40	1,365	1,50	1,43
04/04/2025	697.654	4,35%	1,33	1,32	1,455	1,44