Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	6.807	-5,15%	33,46	31,56	33,58	31,87
27-02-2024	3.368	3,10%	32,70	32,48	34,14	33,60
26-02-2024	4.749	0,65%	32,44	32,08	32,92	32,59
23-02-2024	2.629	-2,06%	32,64	32,06	32,70	32,38
22-02-2024	6.163	-0,24%	33,50	32,88	33,50	33,06
21-02-2024	4.501	-0,90%	33,28	32,83	33,64	33,14
20-02-2024	4.784	-0,62%	33,62	32,94	33,86	33,44
19-02-2024	3.519	-1,35%	33,02	33,02	33,96	33,65
16-02-2024	2.842	-2,26%	34,82	33,84	35,08	34,11
15-02-2024	5.219	0,03%	34,94	34,46	35,10	34,90
14-02-2024	2.076	-0,12%	34,94	34,78	35,52	34,89
13-02-2024	8.220	-1,22%	35,68	34,58	35,74	34,93
12-02-2024	2.585	-0,95%	36,20	35,20	36,20	35,36
09-02-2024	3.395	-1,60%	35,44	35,26	35,98	35,70
08-02-2024	5.326	-1,41%	36,87	35,90	36,98	36,28
07-02-2024	1.735	-1,45%	37,42	36,72	37,46	36,80
06-02-2024	3.688	0,86%	37,80	37,13	37,92	37,34
05-02-2024	8.140	0,33%	36,90	36,38	37,20	37,02
02-02-2024	3.843	-1,81%	38,00	36,62	38,02	36,90
01-02-2024	3.649	-3,14%	38,28	37,22	38,36	37,58
31-01-2024	5.019	-3,24%	39,52	38,50	39,60	38,80
30-01-2024	1.787	-2,58%	41,22	39,96	41,22	40,10
29-01-2024	2.733	1,78%	40,70	39,92	41,30	41,16
26-01-2024	2.533	-1,99%	41,61	40,44	41,61	40,44
25-01-2024	4.416	-1,67%	41,80	40,98	41,98	41,26
24-01-2024	4.504	5,22%	40,10	40,08	42,48	41,96
23-01-2024	5.036	3,64%	38,84	38,84	40,20	39,88
22-01-2024	3.406	0,60%	38,78	38,16	39,04	38,48
19-01-2024	1.164	0,87%	38,40	37,72	38,40	38,25
18-01-2024	2.567	-0,94%	38,08	37,70	38,38	37,92
17-01-2024	4.424	-2,79%	38,78	38,00	39,00	38,28
16-01-2024	4.547	-1,25%	39,54	39,10	40,00	39,38
15-01-2024	3.771	-0,55%	40,06	38,88	40,06	39,88
12-01-2024	3.680	0,05%	40,26	39,72	40,52	40,10
11-01-2024	8.952	-3,52%	41,56	39,80	41,86	40,08
10-01-2024	3.338	-1,75%	42,30	41,46	42,30	41,54
09-01-2024	4.549	-0,61%	42,70	41,52	42,74	42,28
08-01-2024	2.989	1,50%	41,76	41,50	42,68	42,54
05-01-2024	3.168	-0,55%	42,13	41,00	42,58	41,91
04-01-2024	2.207	1,20%	42,06	41,58	42,48	42,14
03-01-2024	5.579	-0,95%	42,38	41,64	42,76	41,64
02-01-2024	2.659	2,34%	41,36	41,36	42,60	42,04
29-12-2023	3.788	-3,30%	42,32	40,34	42,78	41,08
28-12-2023	5.028	0,95%	42,62	42,16	42,84	42,48
27-12-2023	3.205	-1,57%	42,50	42,08	43,08	42,08
26-12-2023	3.500	-0,58%	42,86	42,02	43,16	42,75
22-12-2023	3.500	-0,58%	42,86	42,02	43,16	42,75
21-12-2023	3.324	-0,05%	42,02	41,64	43,30	43,00
20-12-2023	2.672	-1,65%	43,66	42,88	43,66	43,02
19-12-2023	4.635	2,01%	42,70	42,70	43,86	43,74
18-12-2023	4.494	1,90%	42,20	42,04	43,08	42,88
15-12-2023	7.001	0,91%	42,08	41,82	42,50	42,08
14-12-2023	7.025	-1,37%	42,32	41,70	42,60	41,70
13-12-2023	3.689	3,63%	41,34	41,06	42,28	42,28
12-12-2023	5.758	4,03%	39,12	38,78	41,04	40,80
11-12-2023	1.922	0,31%	39,10	38,68	39,42	39,22
08-12-2023	5.087	0,67%	38,90	38,90	39,58	39,10
07-12-2023	5.781	-1,17%	38,62	38,40	39,06	38,84
06-12-2023	4.994	1,08%	39,14	38,22	39,48	39,30
05-12-2023	5.039	-0,10%	37,87	37,32	39,08	38,88
04-12-2023	4.846	1,35%	39,08	38,50	39,76	38,92
01-12-2023	7.709	-3,13%	39,48	38,16	39,48	38,40
30-11-2023	11.076	0,30%	39,80	39,00	40,16	39,64
29-11-2023	6.870	2,49%	38,90	38,84	39,62	39,52
28-11-2023	3.745	0,78%	38,12	37,73	38,64	38,56
27-11-2023	1.962	-2,94%	38,64	38,26	39,08	38,26
24-11-2023	3.173	2,44%	39,08	38,24	39,42	39,42
23-11-2023	2.291	2,23%	37,90	37,62	38,96	38,48
22-11-2023	5.192	1,62%	37,12	37,12	38,22	37,64
21-11-2023	3.026	-1,75%	37,68	36,82	37,80	37,04
20-11-2023	3.148	2,56%	37,40	37,12	38,28	37,70
17-11-2023	2.699	-1,55%	37,12	36,64	37,52	36,76
16-11-2023	2.206	-1,48%	37,48	37,06	37,60	37,34
15-11-2023	4.180	3,38%	37,16	36,80	37,90	37,90
14-11-2023	2.986	3,62%	36,00	35,42	36,84	36,66
13-11-2023	2.772	1,96%	35,10	34,74	35,42	35,38
10-11-2023	1.441	-1,20%	35,44	34,00	35,44	34,70
09-11-2023	2.992	1,86%	35,14	35,02	35,90	35,12
08-11-2023	8.200	-0,40%	34,67	34,48	35,76	34,48
07-11-2023	7.059	-1,37%	34,84	33,87	35,16	34,62
06-11-2023	4.343	1,39%	35,10	34,68	35,74	35,10
03-11-2023	4.204	2,94%	34,30	33,90	35,06	34,62
02-11-2023	5.398	4,96%	32,08	32,08	33,92	33,63
01-11-2023	5.812	-0,37%	32,36	31,74	32,60	32,04
31-10-2023	4.390	3,14%	31,62	31,40	32,34	32,16
30-10-2023	1.571	0,26%	31,22	30,86	31,60	31,18
27-10-2023	4.016	3,43%	30,16	30,16	31,26	31,10
26-10-2023	6.414	-1,80%	30,24	30,00	30,64	30,07
25-10-2023	5.124	-2,61%	31,38	30,36	31,38	30,62
24-10-2023	6.036	2,21%	30,79	30,70	32,08	31,44
23-10-2023	9.866	-0,77%	30,70	30,02	30,90	30,76
20-10-2023	5.839	-0,77%	30,73	30,73	31,22	31,00
19-10-2023	4.045	-3,64%	32,08	31,20	32,24	31,24
18-10-2023	4.651	-0,49%	32,36	32,12	32,50	32,42
17-10-2023	4.860	0,68%	31,92	31,92	33,04	32,58
16-10-2023	2.413	-0,98%	32,94	32,06	32,94	32,36
13-10-2023	2.655	-0,24%	33,12	32,42	33,14	32,68
12-10-2023	5.378	-2,09%	33,54	32,76	34,00	32,76
11-10-2023	4.404	0,63%	33,57	33,08	33,88	33,46
10-10-2023	3.936	3,68%	32,58	32,44	33,40	33,25