BiG | O banco que entende os seus valores.

Guardant Health Inc (GH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/08/2025	566.768	2,50%	62,43	62,07	63,48	63,43
25/08/2025	551.024	0,78%	61,42	61,07	61,97	61,88
22/08/2025	703.881	0,20%	61,34	61,04	62,80	61,40
21/08/2025	952.899	4,75%	58,12	58,09	62,075	61,28
20/08/2025	736.025	-0,12%	58,24	57,50	58,78	58,50
19/08/2025	1.148.982	-1,51%	59,02	58,54	59,83	58,57
18/08/2025	986.428	1,00%	58,88	58,31	59,60	59,47
15/08/2025	1.103.276	-2,45%	60,36	58,61	60,51	58,88
14/08/2025	969.339	3,06%	57,86	57,86	60,665	60,36
13/08/2025	948.191	6,30%	55,56	55,24	58,61	58,57
12/08/2025	709.906	0,55%	55,16	54,32	55,68	55,10
11/08/2025	727.837	1,05%	54,61	53,30	55,00	54,80
08/08/2025	1.606.134	7,62%	52,00	51,85	54,61	54,23
07/08/2025	2.415.494	13,01%	52,00	48,27	53,64	50,39
06/08/2025	1.052.364	-3,42%	46,08	43,73	46,24	44,59
05/08/2025	878.681	4,48%	44,00	43,98	46,195	46,17
04/08/2025	1.141.518	6,69%	41,93	41,19	44,78	44,19
01/08/2025	1.119.457	1,07%	40,75	40,39	42,19	41,42
31/07/2025	2.982.859	-9,32%	44,86	40,53	46,25	40,98
30/07/2025	1.413.088	4,32%	43,56	43,56	45,595	45,19
29/07/2025	626.394	-2,15%	44,38	43,25	44,38	43,32
28/07/2025	636.003	-0,34%	44,62	43,905	44,87	44,27
25/07/2025	474.062	-2,35%	45,56	44,305	45,56	44,42
24/07/2025	458.929	0,09%	45,39	44,95	45,88	45,49
23/07/2025	826.862	-1,73%	46,50	44,61	46,61	45,45
22/07/2025	699.319	1,34%	45,42	45,38	46,42	46,25
21/07/2025	662.893	-1,76%	46,79	45,53	47,00	45,64
18/07/2025	676.798	-1,73%	47,77	46,07	47,78	46,46
17/07/2025	1.171.132	-1,11%	48,20	47,17	49,30	47,28
16/07/2025	627.912	-0,58%	48,39	47,30	48,85	47,81
15/07/2025	689.489	-3,38%	49,71	47,90	49,75	48,09
14/07/2025	464.115	-0,96%	50,63	49,39	51,03	49,77
11/07/2025	433.433	-2,03%	50,74	49,51	51,45	50,25
10/07/2025	537.018	0,49%	50,99	50,89	52,43	51,29
09/07/2025	611.871	0,43%	51,84	50,26	51,98	51,04
08/07/2025	1.032.361	2,58%	49,57	48,92	51,39	50,82
07/07/2025	1.121.335	-1,90%	50,08	49,00	50,50	49,54
04/07/2025	742.379	-0,14%	50,24	49,25	50,91	50,50
03/07/2025	291.828	0,64%	50,24	49,30	50,675	50,50
02/07/2025	744.671	-1,05%	50,75	49,65	51,47	50,18
01/07/2025	617.921	-2,56%	51,72	50,07	51,90	50,71
30/06/2025	629.227	2,32%	51,17	51,17	52,45	52,04
27/06/2025	1.080.365	1,66%	50,30	49,62	53,38	50,86
26/06/2025	686.448	0,26%	50,31	48,11	50,32	50,03
25/06/2025	682.733	-0,18%	50,20	48,72	50,405	49,90
24/06/2025	558.173	2,97%	49,92	49,46	51,02	49,99
23/06/2025	881.125	-1,20%	48,56	47,45	49,75	48,55
20/06/2025	827.743	-2,83%	50,65	48,76	50,98	49,14
18/06/2025	760.157	2,10%	49,47	48,68	51,705	50,57
17/06/2025	798.907	0,47%	48,73	48,05	50,05	49,53
16/06/2025	749.985	0,02%	49,70	48,22	49,86	49,30
13/06/2025	723.739	0,55%	47,22	47,15	50,36	49,29
12/06/2025	494.264	-0,02%	48,84	48,14	49,15	49,02
11/06/2025	696.795	-2,12%	50,17	48,145	50,17	49,03
10/06/2025	551.137	1,13%	49,53	48,66	50,51	50,09
09/06/2025	1.100.139	3,06%	48,58	47,19	50,54	49,53
06/06/2025	699.275	-0,72%	48,99	47,47	50,21	48,06
05/06/2025	1.130.513	1,36%	47,84	46,49	50,03	48,41
04/06/2025	835.730	4,30%	45,57	45,57	48,03	47,76
03/06/2025	1.203.920	8,76%	42,32	42,32	46,75	45,79
02/06/2025	966.693	3,64%	41,66	39,73	42,50	42,10
30/05/2025	1.109.359	5,37%	38,31	38,16	41,13	40,62
29/05/2025	375.589	0,94%	38,64	38,05	38,85	38,55
28/05/2025	574.947	-2,50%	39,19	37,75	39,19	38,19
27/05/2025	659.734	3,08%	38,89	38,46	39,62	39,17
23/05/2025	483.089	2,56%	36,58	36,36	38,19	38,00
22/05/2025	551.693	-0,11%	36,71	36,71	37,69	37,05
21/05/2025	753.582	-7,21%	39,25	37,03	39,525	37,09
20/05/2025	511.151	-0,67%	40,00	39,41	40,31	39,97
19/05/2025	452.546	-1,06%	40,04	39,97	40,49	40,24
16/05/2025	661.720	0,52%	40,66	40,29	41,06	40,67
15/05/2025	591.227	-0,64%	40,65	39,28	40,65	40,46
14/05/2025	482.965	-1,55%	41,41	40,41	42,23	40,72
13/05/2025	470.483	-0,72%	41,74	40,57	42,40	41,36
12/05/2025	815.863	-0,14%	42,47	41,05	43,35	41,66
09/05/2025	732.886	0,10%	42,03	41,11	43,02	41,72
08/05/2025	1.332.561	4,88%	40,18	39,90	42,43	41,68
07/05/2025	1.071.049	-5,22%	42,00	38,87	42,00	39,74
06/05/2025	1.293.464	-4,81%	43,30	41,87	44,09	41,93
05/05/2025	969.320	-5,98%	45,88	43,21	46,095	44,05
02/05/2025	1.181.987	-4,13%	50,23	45,53	51,01	46,85
01/05/2025	1.212.386	3,47%	52,92	47,14	52,92	48,87
30/04/2025	1.003.066	-4,64%	47,73	46,78	48,40	47,23
29/04/2025	747.209	3,21%	47,89	47,62	50,20	49,53
28/04/2025	562.504	-0,64%	48,77	47,38	49,755	47,99
25/04/2025	467.417	1,88%	46,85	46,47	48,34	48,30
24/04/2025	533.802	3,88%	45,83	44,70	47,55	47,41
23/04/2025	596.027	4,20%	45,75	45,44	47,69	45,64
22/04/2025	416.872	2,79%	43,45	43,45	45,11	43,80
21/04/2025	604.996	-5,25%	44,31	41,87	44,96	42,61
17/04/2025	616.267	-0,46%	44,79	43,94	45,09	44,97
16/04/2025	397.467	0,74%	44,47	44,21	45,40	45,18
15/04/2025	462.874	-0,69%	45,24	44,67	46,78	44,85
14/04/2025	601.691	3,32%	44,72	44,255	45,76	45,16
11/04/2025	775.541	6,25%	41,34	40,94	43,93	43,71
10/04/2025	691.542	-6,22%	42,43	39,72	42,43	41,14
09/04/2025	1.088.195	10,20%	39,06	39,04	45,23	43,87
08/04/2025	850.050	-4,72%	43,75	39,115	44,505	39,81
07/04/2025	748.690	2,96%	38,42	37,50	43,32	41,78
04/04/2025	712.004	-3,43%	39,70	39,15	42,145	40,58