Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,44%	73,55	72,425	74,00	73,55
22/11/2024	4.685	0,44%	73,55	72,425	74,00	73,55
21/11/2024	7.606	-1,78%	74,55	72,60	74,90	73,225
20/11/2024	8.915	-0,40%	75,90	73,425	76,60	74,55
19/11/2024	10.933	1,84%	73,375	71,75	74,85	74,85
18/11/2024	8.307	-1,41%	75,00	72,35	75,05	73,50
15/11/2024	12.873	-1,84%	74,55	73,50	75,90	74,55
14/11/2024	9.632	-3,80%	78,65	74,20	78,65	75,95
13/11/2024	12.762	-0,94%	79,50	78,45	80,60	78,95
12/11/2024	20.457	-1,61%	80,55	78,55	81,45	79,70
11/11/2024	22.480	5,40%	77,65	77,65	83,55	81,00
08/11/2024	9.996	1,05%	76,35	76,05	77,40	76,85
07/11/2024	11.248	2,18%	74,45	74,40	76,20	76,05
06/11/2024	10.496	-0,57%	75,75	74,15	76,30	74,425
05/11/2024	8.169	0,81%	74,20	74,20	75,80	74,85
04/11/2024	7.073	1,02%	74,675	73,45	75,30	74,25
01/11/2024	16.798	4,33%	71,675	69,30	73,65	73,50
31/10/2024	20.367	-6,00%	74,95	69,425	74,95	70,45
30/10/2024	14.992	0,00%	75,00	72,90	77,10	74,95
29/10/2024	13.234	1,22%	74,75	74,40	75,35	74,95
28/10/2024	15.417	-0,20%	74,05	73,375	75,35	74,05
25/10/2024	22.230	1,64%	72,15	72,15	74,50	74,20
24/10/2024	14.177	0,59%	73,25	72,10	74,40	73,00
23/10/2024	22.442	0,66%	71,30	70,90	73,625	72,575
22/10/2024	27.012	3,44%	69,65	68,60	72,575	72,10
21/10/2024	24.553	0,51%	68,95	67,45	70,60	69,70
18/10/2024	17.258	1,32%	68,95	68,25	71,325	69,35
17/10/2024	35.783	0,15%	68,20	66,70	69,25	68,45
16/10/2024	63.315	0,96%	64,85	62,35	70,15	68,35
15/10/2024	50.463	36,69%	49,80	49,80	67,70	67,70
14/10/2024	9.888	1,70%	48,82	48,82	49,88	49,53
11/10/2024	11.443	3,09%	47,52	47,52	49,46	48,70
10/10/2024	5.241	-1,30%	48,02	46,64	48,02	47,24
09/10/2024	7.904	0,67%	48,38	47,84	50,325	47,86
08/10/2024	7.181	2,50%	46,28	46,28	47,59	47,54
07/10/2024	6.208	-1,00%	47,00	45,82	47,00	46,38
04/10/2024	6.137	-0,02%	46,72	46,62	47,18	46,85
03/10/2024	6.443	0,64%	46,66	46,24	47,14	46,86
02/10/2024	9.942	-0,68%	45,76	45,76	47,64	46,56
01/10/2024	8.638	-5,60%	49,78	46,88	49,86	46,88
30/09/2024	5.403	1,35%	49,36	49,12	49,90	49,66
27/09/2024	5.076	1,41%	48,28	48,04	49,30	49,00
26/09/2024	6.570	2,48%	47,12	47,08	48,68	48,32
25/09/2024	3.180	1,40%	46,50	46,50	47,54	47,15
24/09/2024	4.460	-1,32%	47,12	45,71	47,30	46,50
23/09/2024	4.587	-1,17%	47,92	47,04	48,48	47,12
20/09/2024	9.687	-0,25%	48,42	47,46	48,78	47,68
19/09/2024	14.697	5,33%	46,10	46,10	47,80	47,80
18/09/2024	88.438	5,65%	42,58	42,58	45,44	45,26
17/09/2024	46.892	2,00%	41,92	41,82	42,98	42,84
16/09/2024	23.328	-1,13%	42,52	41,66	42,66	42,00
13/09/2024	20.881	1,48%	42,12	42,00	42,70	42,48
12/09/2024	30.918	-0,76%	42,48	41,56	42,78	41,86
11/09/2024	33.428	0,91%	42,30	41,62	42,40	42,18
10/09/2024	36.003	0,82%	41,38	41,38	42,56	41,80
09/09/2024	27.584	1,72%	41,02	40,84	41,60	41,46
06/09/2024	31.872	-1,45%	41,50	40,58	41,50	40,76
05/09/2024	38.644	0,39%	41,32	41,02	42,00	41,36
04/09/2024	48.472	1,38%	39,70	38,50	41,66	41,20
03/09/2024	43.321	-2,40%	41,80	40,52	41,92	40,64
02/09/2024	35.563	2,06%	40,60	40,20	41,80	41,64
30/08/2024	56.279	0,54%	40,74	40,44	41,00	40,80
29/08/2024	29.035	0,95%	40,38	39,70	40,88	40,58
28/08/2024	33.321	-1,52%	40,86	40,16	41,16	40,20
27/08/2024	58.114	-0,15%	41,00	40,40	41,58	40,82
26/08/2024	58.139	3,18%	39,30	39,20	41,50	40,88
23/08/2024	33.653	1,23%	39,00	38,60	39,70	39,62
22/08/2024	20.755	-0,26%	39,20	38,94	39,56	39,14
21/08/2024	33.022	2,19%	38,30	38,30	39,26	39,24
20/08/2024	52.291	1,48%	37,84	37,40	38,66	38,40
19/08/2024	41.119	2,88%	36,62	36,62	37,84	37,84
16/08/2024	27.148	0,60%	36,96	36,06	37,22	36,78
15/08/2024	24.229	2,47%	35,36	35,36	36,56	36,56
14/08/2024	18.402	-0,28%	35,70	35,36	36,16	35,68
13/08/2024	13.844	0,11%	35,56	35,40	36,16	35,78
12/08/2024	20.373	-0,45%	35,90	35,36	36,34	35,74
09/08/2024	24.343	1,87%	35,46	35,44	36,32	35,90
08/08/2024	33.005	-2,60%	36,00	35,06	36,00	35,24
07/08/2024	35.771	-1,90%	37,26	36,06	38,10	36,18
06/08/2024	43.995	1,49%	36,82	36,52	37,86	36,88
05/08/2024	75.980	-5,22%	37,46	35,94	37,46	36,34
02/08/2024	64.811	-3,04%	39,30	38,16	39,30	38,34
01/08/2024	42.450	1,75%	39,30	39,08	40,72	39,54
31/07/2024	78.994	-1,57%	39,00	37,28	39,26	38,86
30/07/2024	38.994	0,87%	39,50	38,64	40,00	39,48
29/07/2024	41.569	-3,50%	40,34	39,10	41,00	39,14
26/07/2024	35.805	-0,73%	40,98	40,34	41,00	40,56
25/07/2024	40.362	1,24%	40,10	39,82	41,00	40,86
24/07/2024	62.284	1,82%	39,20	39,20	40,78	40,36
23/07/2024	45.666	-0,15%	40,00	39,20	40,20	39,64
22/07/2024	36.343	1,69%	38,80	38,80	40,34	39,70
19/07/2024	26.525	-0,76%	39,48	38,58	39,58	39,04
18/07/2024	42.512	1,55%	38,50	38,50	39,78	39,34
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