Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	50	-0,41%	38,90	38,90	38,90	38,90
17-07-2024	34.171	0,78%	38,40	38,00	39,22	38,74
16-07-2024	29.734	0,21%	38,68	37,90	38,86	38,44
15-07-2024	47.739	-4,24%	40,10	38,30	40,58	38,36
12-07-2024	92.950	3,04%	39,00	38,96	40,64	40,06
11-07-2024	47.230	1,15%	38,84	37,70	38,98	38,88
10-07-2024	79.860	1,43%	37,26	37,26	38,80	38,44
09-07-2024	132.889	9,10%	35,68	35,16	38,40	37,90
08-07-2024	52.172	5,43%	33,38	33,38	35,34	34,74
05-07-2024	1.754	1,37%	33,28	33,28	33,76	33,40
04-07-2024	2.422	1,07%	32,64	32,60	33,26	32,95
03-07-2024	1.873	0,93%	32,20	32,10	32,90	32,60
02-07-2024	1.636	-0,55%	32,48	31,94	32,48	32,30
01-07-2024	3.039	1,18%	32,58	32,34	32,78	32,48
28-06-2024	3.780	-2,61%	32,73	31,92	32,88	32,10
27-06-2024	2.249	-2,31%	33,50	32,40	33,50	32,96
26-06-2024	3.012	-0,35%	34,18	33,42	34,22	33,74
25-06-2024	1.807	-1,94%	34,36	33,62	34,36	33,86
24-06-2024	1.849	1,74%	33,64	33,56	34,62	34,53
21-06-2024	2.567	-1,51%	34,14	33,72	34,20	33,94
20-06-2024	4.929	2,07%	33,80	33,36	34,98	34,46
19-06-2024	5.801	0,15%	33,30	33,08	33,84	33,76
18-06-2024	6.381	-2,06%	34,32	33,00	34,40	33,71
17-06-2024	2.311	-1,52%	35,16	34,34	35,46	34,42
14-06-2024	8.729	-0,03%	35,14	34,56	35,22	34,95
13-06-2024	10.851	-5,46%	36,64	34,86	36,64	34,96
12-06-2024	6.018	-2,43%	36,96	36,20	37,24	36,98
11-06-2024	4.997	0,29%	37,96	37,64	38,44	37,90
10-06-2024	4.316	-0,55%	37,78	37,58	38,20	37,79
07-06-2024	2.818	-1,91%	38,10	37,62	38,40	38,00
06-06-2024	4.182	0,57%	38,76	37,80	39,04	38,74
05-06-2024	6.247	0,63%	38,20	37,80	38,82	38,52
04-06-2024	5.822	0,87%	37,88	37,88	38,88	38,28
03-06-2024	5.630	1,25%	37,80	37,14	38,12	37,95
31-05-2024	3.429	0,59%	36,80	36,56	37,56	37,48
30-05-2024	3.939	3,67%	35,76	35,70	37,88	37,26
29-05-2024	3.824	-3,70%	37,08	35,90	37,08	35,94
28-05-2024	3.708	0,16%	37,32	37,02	38,06	37,32
27-05-2024	1.251	3,33%	36,56	36,46	37,30	37,26
24-05-2024	4.996	-0,33%	36,02	35,60	36,22	36,06
23-05-2024	4.743	-1,20%	36,66	36,02	37,02	36,18
22-05-2024	5.166	1,98%	35,84	35,62	36,76	36,62
21-05-2024	8.105	0,03%	36,16	34,80	36,16	35,91
20-05-2024	8.006	-2,39%	36,76	34,80	37,60	35,90
17-05-2024	6.583	1,10%	36,24	35,94	36,80	36,78
16-05-2024	8.194	1,73%	36,00	35,70	36,52	36,38
15-05-2024	7.388	4,81%	34,44	34,44	35,88	35,76
14-05-2024	5.425	0,00%	34,10	33,49	34,34	34,12
13-05-2024	4.758	2,40%	33,78	33,22	34,80	34,12
10-05-2024	4.178	3,93%	32,52	32,52	33,90	33,32
09-05-2024	2.905	0,69%	31,75	31,72	32,12	32,06
08-05-2024	3.575	0,89%	31,76	31,46	31,92	31,84
07-05-2024	5.160	-0,35%	31,48	31,06	31,68	31,56
06-05-2024	3.520	1,90%	31,30	31,10	31,82	31,67
03-05-2024	5.062	0,84%	31,14	31,08	31,60	31,08
02-05-2024	4.764	0,92%	30,84	30,24	30,92	30,82
01-05-2024	57.834	0,00%	29,98	29,88	30,68	30,44
30-04-2024	57.834	4,97%	29,98	29,88	30,68	30,44
29-04-2024	3.273	2,76%	28,90	28,84	29,80	29,80
26-04-2024	3.787	0,73%	29,10	28,48	29,22	29,00
25-04-2024	7.968	1,30%	28,42	28,16	29,40	28,79
24-04-2024	14.245	2,30%	28,02	27,70	29,50	28,42
23-04-2024	3.738	4,67%	26,72	26,72	27,78	27,78
22-04-2024	2.550	0,99%	26,43	26,43	26,90	26,54
19-04-2024	2.897	-1,28%	26,42	26,18	26,44	26,28
18-04-2024	2.960	-0,23%	26,54	26,24	26,64	26,62
17-04-2024	5.202	0,83%	26,26	26,26	26,72	26,68
16-04-2024	8.459	-2,65%	26,70	26,24	26,80	26,46
15-04-2024	5.643	-2,09%	27,62	27,10	27,70	27,18
12-04-2024	4.259	0,00%	27,74	27,62	28,46	27,76
11-04-2024	2.580	-0,50%	27,72	27,46	28,14	27,76
10-04-2024	4.241	-2,24%	28,64	27,72	28,72	27,90
09-04-2024	5.306	1,57%	28,04	27,98	29,04	28,54
08-04-2024	2.800	0,18%	27,92	27,80	28,30	28,10
05-04-2024	2.533	-1,23%	27,94	27,90	28,30	28,05
04-04-2024	2.557	0,42%	28,14	28,10	28,46	28,40
03-04-2024	4.410	0,86%	28,06	27,78	28,30	28,28
02-04-2024	8.276	-3,11%	28,42	27,80	28,78	28,04
01-04-2024	0	1,15%	28,26	28,02	29,04	28,94
28-03-2024	2.932	1,15%	28,26	28,02	29,04	28,94
27-03-2024	3.799	1,67%	28,46	27,92	28,68	28,61
26-03-2024	3.778	0,21%	28,00	27,74	28,27	28,14
25-03-2024	3.405	-1,89%	28,40	27,86	28,40	28,08
22-03-2024	8.505	-0,83%	28,68	28,10	28,98	28,62
21-03-2024	7.185	0,00%	29,30	28,60	29,30	28,86
20-03-2024	2.539	-0,69%	28,96	28,72	29,18	28,86
19-03-2024	4.800	0,97%	28,66	28,66	29,20	29,06
18-03-2024	3.833	0,35%	28,56	28,48	28,86	28,78
15-03-2024	4.635	-2,32%	28,54	28,36	29,46	28,68
14-03-2024	8.040	-1,67%	29,78	29,18	29,78	29,36
13-03-2024	4.415	-1,78%	30,40	29,55	30,62	29,86
12-03-2024	6.037	-1,49%	30,88	30,14	30,88	30,40
11-03-2024	3.997	1,18%	30,88	30,40	31,32	30,86
08-03-2024	6.241	0,66%	30,00	30,00	31,01	30,50
07-03-2024	4.813	1,14%	29,62	29,40	30,62	30,30
06-03-2024	4.043	0,77%	29,90	29,50	30,08	29,96
05-03-2024	4.098	-1,23%	29,94	29,45	30,09	29,73
04-03-2024	4.536	-2,40%	31,12	29,68	31,12	30,10
01-03-2024	5.122	1,15%	30,42	30,28	31,34	30,84
29-02-2024	8.998	-4,33%	31,58	30,04	31,82	30,49