Guardant Health Inc (GH)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/01/2025 |
1.891.804 |
23,10%
|
39,04
|
38,32
|
45,65
|
45,13
|
| 20/01/2025 |
424.935 |
0,00%
|
37,58
|
36,46
|
37,925
|
36,66
|
| 17/01/2025 |
424.935 |
-1,74%
|
37,58
|
36,46
|
37,925
|
36,66
|
| 16/01/2025 |
413.366 |
-0,51%
|
37,13
|
36,86
|
37,85
|
37,31
|
| 15/01/2025 |
508.600 |
0,11%
|
38,52
|
36,98
|
38,97
|
37,50
|
| 14/01/2025 |
744.251 |
-1,68%
|
38,18
|
35,83
|
39,25
|
37,46
|
| 13/01/2025 |
973.598 |
3,80%
|
37,07
|
35,68
|
38,33
|
38,10
|
| 10/01/2025 |
924.361 |
0,31%
|
36,85
|
34,85
|
37,07
|
36,705
|
| 09/01/2025 |
1.661.868 |
0,00%
|
36,35
|
36,16
|
37,46
|
36,59
|
| 08/01/2025 |
709.277 |
1,22%
|
36,35
|
36,16
|
37,46
|
36,59
|
| 07/01/2025 |
707.275 |
0,75%
|
36,20
|
34,56
|
36,42
|
36,15
|
| 06/01/2025 |
1.064.779 |
6,28%
|
33,90
|
33,87
|
37,08
|
35,88
|
| 03/01/2025 |
532.509 |
6,26%
|
32,06
|
31,77
|
33,815
|
33,76
|
| 02/01/2025 |
402.081 |
3,99%
|
31,25
|
30,97
|
32,67
|
31,77
|
| 31/12/2024 |
542.735 |
0,03%
|
30,86
|
30,23
|
30,89
|
30,55
|
| 30/12/2024 |
434.669 |
0,33%
|
30,26
|
29,98
|
31,20
|
30,54
|
| 27/12/2024 |
375.432 |
-2,96%
|
31,16
|
30,15
|
31,375
|
30,44
|
| 26/12/2024 |
680.788 |
-0,63%
|
31,12
|
30,75
|
31,54
|
31,37
|
| 24/12/2024 |
182.398 |
1,71%
|
31,10
|
31,00
|
31,83
|
31,57
|
| 23/12/2024 |
369.261 |
-1,99%
|
31,34
|
30,79
|
31,66
|
31,04
|
| 20/12/2024 |
1.025.371 |
1,73%
|
30,69
|
30,68
|
32,175
|
31,67
|
| 19/12/2024 |
636.710 |
-3,80%
|
32,56
|
30,87
|
32,66
|
31,13
|
| 18/12/2024 |
770.497 |
-7,12%
|
34,85
|
32,13
|
34,99
|
32,36
|
| 17/12/2024 |
479.635 |
-2,19%
|
35,06
|
34,55
|
35,79
|
34,84
|
| 16/12/2024 |
684.026 |
2,47%
|
34,50
|
34,50
|
36,195
|
35,62
|
| 13/12/2024 |
421.410 |
-0,52%
|
35,00
|
34,20
|
35,12
|
34,76
|
| 12/12/2024 |
475.307 |
-2,02%
|
35,44
|
34,86
|
36,94
|
34,94
|
| 11/12/2024 |
474.481 |
0,37%
|
36,20
|
35,50
|
36,32
|
35,66
|
| 10/12/2024 |
554.908 |
-2,31%
|
36,25
|
34,97
|
36,25
|
35,53
|
| 09/12/2024 |
425.417 |
-1,36%
|
37,01
|
36,10
|
37,63
|
36,37
|
| 06/12/2024 |
427.242 |
-0,65%
|
37,52
|
36,58
|
37,76
|
36,87
|
| 05/12/2024 |
613.463 |
-2,62%
|
37,89
|
36,68
|
38,11
|
37,11
|
| 04/12/2024 |
688.220 |
6,51%
|
35,70
|
35,625
|
38,50
|
38,11
|
| 03/12/2024 |
414.276 |
0,73%
|
35,30
|
34,54
|
35,97
|
35,78
|
| 02/12/2024 |
431.012 |
-0,25%
|
35,90
|
35,00
|
36,05
|
35,52
|
| 29/11/2024 |
314.693 |
1,45%
|
35,30
|
35,10
|
35,81
|
35,61
|
| 28/11/2024 |
765.147 |
0,03%
|
35,07
|
34,53
|
35,5645
|
35,10
|
| 27/11/2024 |
398.152 |
2,12%
|
35,07
|
34,74
|
35,55
|
35,10
|
| 26/11/2024 |
702.656 |
-2,91%
|
34,92
|
33,78
|
35,05
|
34,37
|
| 25/11/2024 |
1.167.475 |
8,42%
|
33,20
|
32,96
|
36,01
|
35,40
|
| 22/11/2024 |
621.027 |
5,39%
|
31,17
|
31,03
|
33,43
|
32,65
|
| 21/11/2024 |
560.988 |
0,98%
|
31,00
|
30,32
|
31,15
|
30,98
|
| 20/11/2024 |
515.736 |
0,00%
|
30,66
|
30,16
|
30,75
|
30,68
|
| 19/11/2024 |
504.710 |
5,94%
|
28,55
|
28,45
|
30,70
|
30,68
|
| 18/11/2024 |
744.315 |
-0,52%
|
29,15
|
28,70
|
29,735
|
28,96
|
| 15/11/2024 |
957.691 |
-3,64%
|
30,58
|
28,98
|
30,58
|
29,11
|
| 14/11/2024 |
623.187 |
-4,43%
|
31,24
|
30,09
|
31,32
|
30,21
|
| 13/11/2024 |
1.152.792 |
6,32%
|
29,93
|
29,88
|
32,22
|
31,61
|
| 12/11/2024 |
548.667 |
1,26%
|
29,37
|
29,18
|
30,12
|
29,73
|
| 11/11/2024 |
609.774 |
2,62%
|
29,21
|
28,49
|
29,60
|
29,36
|
| 08/11/2024 |
1.059.286 |
0,07%
|
28,58
|
28,295
|
29,77
|
28,61
|
| 07/11/2024 |
1.684.936 |
13,05%
|
32,39
|
28,24
|
33,525
|
28,59
|
| 06/11/2024 |
1.078.667 |
7,53%
|
24,50
|
23,73
|
25,51
|
25,29
|
| 05/11/2024 |
561.668 |
-0,34%
|
23,41
|
23,28
|
24,08
|
23,52
|
| 04/11/2024 |
588.272 |
2,61%
|
22,92
|
22,92
|
24,31
|
23,60
|
| 01/11/2024 |
771.428 |
5,12%
|
22,28
|
22,26
|
23,17
|
23,00
|
| 31/10/2024 |
581.736 |
-5,16%
|
22,93
|
21,85
|
23,25
|
21,88
|
| 30/10/2024 |
632.656 |
5,87%
|
21,36
|
21,33
|
23,49
|
23,07
|
| 29/10/2024 |
389.290 |
-1,85%
|
22,01
|
21,61
|
22,40
|
21,79
|
| 28/10/2024 |
691.527 |
8,24%
|
20,90
|
20,88
|
22,37
|
22,20
|
| 25/10/2024 |
433.935 |
1,53%
|
20,19
|
20,16
|
20,60
|
20,51
|
| 24/10/2024 |
371.249 |
-1,08%
|
20,58
|
20,16
|
20,60
|
20,20
|
| 23/10/2024 |
379.111 |
0,34%
|
20,18
|
20,14
|
20,45
|
20,42
|
| 22/10/2024 |
354.863 |
-2,35%
|
20,80
|
20,18
|
20,80
|
20,35
|
| 21/10/2024 |
339.886 |
-2,53%
|
21,34
|
20,76
|
21,43
|
20,84
|
| 18/10/2024 |
514.337 |
3,38%
|
20,76
|
20,44
|
21,51
|
21,38
|
| 17/10/2024 |
685.476 |
-4,35%
|
21,38
|
20,18
|
21,45
|
20,68
|
| 16/10/2024 |
499.081 |
0,28%
|
21,80
|
21,38
|
21,93
|
21,62
|
| 15/10/2024 |
911.518 |
1,03%
|
21,29
|
21,19
|
21,735
|
21,56
|
| 14/10/2024 |
379.586 |
-0,28%
|
21,34
|
20,80
|
21,72
|
21,34
|
| 11/10/2024 |
526.510 |
3,83%
|
20,52
|
20,52
|
21,495
|
21,40
|
| 10/10/2024 |
422.513 |
-1,34%
|
20,53
|
20,36
|
20,81
|
20,61
|
| 09/10/2024 |
595.256 |
-0,76%
|
20,99
|
20,60
|
21,17
|
20,89
|
| 08/10/2024 |
524.111 |
-1,41%
|
21,25
|
20,96
|
21,46
|
21,05
|
| 07/10/2024 |
921.946 |
-3,66%
|
22,04
|
21,19
|
22,15
|
21,35
|
