Pharma Mar SA (PHM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
12.978 |
0,38%
|
79,50
|
78,70
|
79,95
|
79,35
|
| 23/07/2026 |
12.195 |
0,06%
|
78,95
|
78,45
|
79,70
|
79,05
|
| 22/07/2026 |
20.354 |
2,87%
|
76,30
|
75,70
|
79,45
|
79,00
|
| 21/07/2026 |
19.318 |
1,09%
|
76,00
|
74,80
|
76,90
|
76,80
|
| 20/07/2026 |
17.174 |
0,43%
|
75,625
|
75,00
|
76,45
|
75,975
|
| 17/07/2026 |
18.351 |
0,13%
|
75,20
|
73,90
|
75,75
|
75,65
|
| 16/07/2026 |
16.373 |
0,33%
|
75,20
|
75,20
|
76,45
|
75,55
|
| 15/07/2026 |
25.547 |
-1,05%
|
75,85
|
75,30
|
76,45
|
75,30
|
| 14/07/2026 |
27.434 |
-1,17%
|
76,50
|
75,95
|
77,15
|
76,10
|
| 13/07/2026 |
14.099 |
-3,11%
|
79,40
|
75,85
|
79,475
|
77,00
|
| 10/07/2026 |
32.441 |
-3,26%
|
81,80
|
78,25
|
83,20
|
79,475
|
| 09/07/2026 |
15.065 |
0,71%
|
82,675
|
81,575
|
83,275
|
82,15
|
| 08/07/2026 |
36.621 |
-1,60%
|
80,725
|
80,15
|
82,90
|
81,575
|
| 07/07/2026 |
31.716 |
0,85%
|
81,65
|
81,40
|
84,40
|
82,90
|
| 06/07/2026 |
19.858 |
2,33%
|
80,00
|
79,70
|
82,40
|
82,20
|
| 03/07/2026 |
23.245 |
1,17%
|
79,30
|
78,75
|
80,35
|
80,325
|
| 02/07/2026 |
26.285 |
3,93%
|
76,65
|
76,35
|
80,125
|
79,40
|
| 01/07/2026 |
42.947 |
0,79%
|
75,15
|
75,00
|
77,35
|
76,40
|
| 30/06/2026 |
30.636 |
3,77%
|
73,50
|
73,05
|
75,90
|
75,80
|
| 29/06/2026 |
30.998 |
-0,31%
|
73,425
|
72,55
|
73,75
|
73,05
|
| 26/06/2026 |
20.566 |
0,10%
|
72,55
|
71,70
|
73,35
|
73,275
|
| 25/06/2026 |
23.862 |
1,32%
|
71,50
|
71,20
|
73,80
|
73,20
|
| 24/06/2026 |
30.740 |
3,53%
|
69,60
|
69,05
|
72,15
|
71,95
|
| 23/06/2026 |
32.831 |
1,16%
|
67,60
|
67,60
|
69,65
|
69,50
|
| 22/06/2026 |
60.299 |
-1,08%
|
69,60
|
68,15
|
69,75
|
68,70
|
| 19/06/2026 |
56.183 |
0,22%
|
69,70
|
68,70
|
69,70
|
69,50
|
| 18/06/2026 |
28.945 |
0,84%
|
68,85
|
68,075
|
71,00
|
69,35
|
| 17/06/2026 |
27.312 |
0,48%
|
68,50
|
67,60
|
69,00
|
68,775
|
| 16/06/2026 |
55.983 |
0,15%
|
68,475
|
66,25
|
69,45
|
68,45
|
| 15/06/2026 |
69.391 |
2,63%
|
67,85
|
66,50
|
70,25
|
68,25
|
| 12/06/2026 |
105.030 |
-22,88%
|
86,85
|
64,85
|
87,05
|
66,50
|
| 11/06/2026 |
24.513 |
3,20%
|
83,00
|
82,80
|
86,225
|
86,225
|
| 10/06/2026 |
27.413 |
-0,77%
|
84,35
|
81,75
|
84,40
|
83,55
|
| 09/06/2026 |
55.035 |
-1,50%
|
85,00
|
83,80
|
86,65
|
84,20
|
| 08/06/2026 |
43.871 |
-12,27%
|
95,10
|
83,55
|
96,975
|
85,075
|
| 05/06/2026 |
20.661 |
3,33%
|
94,90
|
93,85
|
99,60
|
96,975
|
| 04/06/2026 |
18.349 |
-0,69%
|
94,40
|
92,40
|
94,85
|
93,85
|
| 03/06/2026 |
10.273 |
-1,25%
|
95,10
|
94,20
|
95,975
|
94,50
|
| 02/06/2026 |
26.830 |
-2,99%
|
99,85
|
95,45
|
99,85
|
95,70
|
| 01/06/2026 |
22.161 |
-1,25%
|
99,70
|
97,15
|
103,70
|
98,65
|
| 29/05/2026 |
13.834 |
-0,50%
|
100,50
|
99,90
|
101,70
|
99,90
|
| 28/05/2026 |
17.471 |
-0,59%
|
100,40
|
98,90
|
101,00
|
100,40
|
| 27/05/2026 |
9.845 |
-0,25%
|
101,30
|
100,60
|
102,10
|
101,00
|
| 26/05/2026 |
9.754 |
-0,59%
|
100,50
|
100,50
|
102,30
|
101,25
|
| 25/05/2026 |
9.682 |
0,94%
|
101,70
|
100,80
|
102,30
|
101,85
|
| 22/05/2026 |
14.916 |
0,70%
|
101,00
|
99,125
|
101,30
|
100,90
|
| 21/05/2026 |
21.095 |
1,52%
|
99,05
|
98,70
|
101,20
|
100,20
|
| 20/05/2026 |
18.692 |
5,62%
|
93,35
|
93,35
|
99,10
|
98,70
|
| 19/05/2026 |
16.413 |
-2,15%
|
96,275
|
92,775
|
96,275
|
93,45
|
| 18/05/2026 |
18.890 |
0,03%
|
96,10
|
95,00
|
97,125
|
95,50
|
| 15/05/2026 |
11.040 |
-1,59%
|
96,90
|
96,05
|
97,625
|
96,075
|
| 14/05/2026 |
11.955 |
0,90%
|
97,30
|
96,75
|
98,50
|
97,625
|
| 13/05/2026 |
23.582 |
0,18%
|
97,65
|
96,15
|
97,825
|
96,75
|
| 12/05/2026 |
19.806 |
-3,43%
|
99,50
|
96,325
|
100,00
|
96,575
|
| 11/05/2026 |
30.143 |
1,06%
|
99,30
|
98,40
|
101,50
|
100,00
|
| 08/05/2026 |
21.425 |
-3,46%
|
102,80
|
98,30
|
102,80
|
98,95
|
| 07/05/2026 |
24.889 |
-0,39%
|
104,20
|
102,50
|
105,10
|
102,50
|
| 06/05/2026 |
30.878 |
-0,39%
|
104,65
|
102,10
|
104,80
|
102,90
|
| 05/05/2026 |
28.452 |
2,33%
|
101,00
|
100,90
|
104,20
|
103,30
|
| 04/05/2026 |
45.905 |
5,18%
|
96,60
|
95,975
|
101,90
|
100,95
|
| 30/04/2026 |
81.952 |
-1,13%
|
96,00
|
93,80
|
97,25
|
95,975
|
| 29/04/2026 |
14.014 |
-1,37%
|
97,80
|
96,525
|
98,55
|
97,10
|
| 28/04/2026 |
17.743 |
1,81%
|
95,75
|
94,85
|
99,05
|
98,55
|
| 27/04/2026 |
8.466 |
0,95%
|
95,90
|
94,35
|
96,80
|
96,80
|
| 24/04/2026 |
24.780 |
-2,18%
|
96,35
|
94,10
|
98,15
|
95,175
|
| 23/04/2026 |
32.629 |
3,46%
|
93,60
|
93,60
|
97,40
|
97,30
|
| 22/04/2026 |
20.925 |
0,45%
|
93,60
|
93,45
|
94,75
|
94,05
|
| 21/04/2026 |
24.285 |
-1,55%
|
95,775
|
92,675
|
96,10
|
93,625
|
| 20/04/2026 |
41.231 |
-2,26%
|
96,00
|
93,60
|
97,30
|
95,10
|
| 17/04/2026 |
43.061 |
0,05%
|
97,25
|
95,325
|
99,10
|
97,30
|
| 16/04/2026 |
32.905 |
1,46%
|
96,475
|
95,80
|
97,50
|
97,25
|
| 15/04/2026 |
29.858 |
0,76%
|
95,00
|
95,00
|
97,05
|
96,10
|
| 14/04/2026 |
19.768 |
3,00%
|
93,625
|
92,60
|
95,45
|
95,375
|
| 13/04/2026 |
35.066 |
-0,43%
|
91,825
|
91,75
|
93,85
|
92,60
|
| 10/04/2026 |
26.969 |
0,92%
|
92,30
|
92,00
|
94,40
|
93,00
|
| 09/04/2026 |
21.324 |
2,99%
|
88,80
|
88,80
|
92,20
|
92,15
|
| 08/04/2026 |
25.018 |
4,68%
|
89,50
|
85,475
|
90,85
|
89,475
|
| 07/04/2026 |
37.066 |
-5,92%
|
90,10
|
84,475
|
90,85
|
85,475
|
| 02/04/2026 |
68.560 |
0,97%
|
89,50
|
88,90
|
92,30
|
90,85
|
| 01/04/2026 |
29.047 |
3,21%
|
88,90
|
87,325
|
90,125
|
90,125
|
| 31/03/2026 |
35.284 |
0,84%
|
86,40
|
83,65
|
87,55
|
87,325
|
| 30/03/2026 |
28.498 |
-1,84%
|
87,30
|
84,725
|
88,225
|
86,60
|
| 27/03/2026 |
56.037 |
-2,14%
|
90,45
|
85,70
|
94,325
|
88,225
|
| 26/03/2026 |
21.181 |
0,95%
|
89,475
|
88,70
|
90,85
|
90,15
|
| 25/03/2026 |
24.112 |
2,94%
|
87,55
|
86,75
|
89,625
|
89,30
|
| 24/03/2026 |
6.203 |
-2,01%
|
87,80
|
85,25
|
87,80
|
86,75
|
| 23/03/2026 |
27.006 |
4,68%
|
81,90
|
80,85
|
87,95
|
87,30
|
| 20/03/2026 |
10.545 |
-2,23%
|
86,05
|
82,85
|
86,65
|
83,40
|
| 19/03/2026 |
11.971 |
1,19%
|
83,70
|
83,25
|
86,00
|
85,30
|
| 18/03/2026 |
12.458 |
-2,66%
|
87,30
|
84,10
|
87,95
|
84,30
|
| 17/03/2026 |
18.772 |
3,47%
|
83,75
|
83,00
|
87,80
|
86,60
|
| 16/03/2026 |
9.889 |
5,58%
|
79,55
|
79,275
|
83,80
|
83,70
|
| 13/03/2026 |
8.371 |
-0,56%
|
79,25
|
78,90
|
80,50
|
79,275
|
| 12/03/2026 |
11.217 |
-2,18%
|
81,45
|
79,35
|
82,10
|
79,725
|
| 11/03/2026 |
6.060 |
-2,07%
|
82,80
|
81,40
|
83,225
|
81,50
|
| 10/03/2026 |
12.004 |
2,43%
|
82,10
|
81,25
|
83,90
|
83,225
|
| 09/03/2026 |
10.501 |
0,93%
|
77,85
|
77,30
|
81,25
|
81,25
|
| 06/03/2026 |
12.400 |
0,37%
|
80,55
|
78,45
|
80,95
|
80,50
|
| 05/03/2026 |
15.804 |
-1,87%
|
81,425
|
80,175
|
81,95
|
80,20
|
| 04/03/2026 |
21.137 |
4,78%
|
76,10
|
76,10
|
82,075
|
81,725
|
