Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.179	-2,14%	32,40	31,64	32,76	32,07
06/10/2023	3.658	1,62%	32,07	32,07	32,80	32,68
05/10/2023	2.786	2,16%	31,50	31,50	32,18	32,16
04/10/2023	3.061	0,13%	31,38	31,30	31,64	31,48
03/10/2023	2.603	-1,87%	32,03	31,00	32,46	31,44
02/10/2023	2.878	-0,44%	32,40	31,64	32,40	32,04
29/09/2023	2.933	1,39%	32,48	32,14	32,84	32,18
28/09/2023	1.335	-1,00%	32,00	31,72	32,26	31,74
27/09/2023	2.815	1,14%	32,18	31,97	32,60	32,06
26/09/2023	1.795	0,19%	31,66	31,30	31,76	31,70
25/09/2023	2.551	-3,00%	32,26	31,64	32,72	31,64
22/09/2023	2.231	0,56%	32,20	32,20	32,78	32,62
21/09/2023	3.127	-3,94%	33,30	32,36	33,52	32,44
20/09/2023	4.320	2,02%	33,02	32,94	33,78	33,77
19/09/2023	3.440	-1,96%	33,00	32,80	33,38	33,10
18/09/2023	5.239	-1,40%	34,18	33,10	34,18	33,76
15/09/2023	4.093	-0,93%	35,16	34,02	35,16	34,24
14/09/2023	4.662	1,05%	34,07	33,76	34,56	34,56
13/09/2023	4.992	0,29%	33,82	33,61	34,36	34,20
12/09/2023	1.865	-0,06%	34,16	33,94	34,56	34,10
11/09/2023	4.702	-0,18%	34,47	33,60	34,68	34,12
08/09/2023	4.639	0,18%	34,22	33,80	34,28	34,18
07/09/2023	2.568	-0,18%	34,28	33,70	34,40	34,12
06/09/2023	4.566	-2,51%	35,02	33,94	35,10	34,18
05/09/2023	7.514	-1,18%	35,58	35,06	36,10	35,06
04/09/2023	4.496	-0,28%	35,88	35,48	36,02	35,48
01/09/2023	2.921	-0,22%	35,88	34,82	35,88	35,58
31/08/2023	2.226	0,85%	35,34	35,34	36,02	35,66
30/08/2023	2.396	-2,00%	36,16	35,34	36,36	35,36
29/08/2023	7.614	1,41%	36,36	35,90	36,64	36,08
28/08/2023	2.732	0,91%	35,42	35,42	35,84	35,58
25/08/2023	9.209	1,91%	34,45	34,43	35,56	35,26
24/08/2023	9.505	-1,03%	35,30	34,58	35,71	34,60
23/08/2023	4.539	1,10%	34,94	34,68	35,34	34,96
22/08/2023	11.839	2,67%	34,18	34,10	35,27	34,58
21/08/2023	10.567	1,69%	33,34	33,34	33,98	33,68
18/08/2023	7.998	0,06%	33,05	32,80	33,34	33,12
17/08/2023	3.171	-0,36%	33,26	32,68	33,28	33,10
16/08/2023	1.530	-0,24%	33,38	32,98	33,44	33,22
15/08/2023	4.694	-1,89%	34,04	33,16	34,04	33,30
14/08/2023	2.853	0,12%	33,90	33,68	34,06	33,94
11/08/2023	3.975	-1,80%	34,78	33,70	34,78	33,90
10/08/2023	3.533	1,77%	34,12	34,09	34,80	34,52
09/08/2023	3.291	-0,53%	34,38	33,92	34,38	33,92
08/08/2023	3.198	-0,87%	34,02	33,78	34,14	34,10
07/08/2023	2.822	-1,99%	35,16	34,22	35,42	34,40
04/08/2023	3.278	0,80%	34,48	34,44	35,36	35,10
03/08/2023	6.672	4,38%	33,90	33,90	34,82	34,82
02/08/2023	17.575	-5,17%	34,24	33,36	34,82	33,36
01/08/2023	12.827	2,51%	34,64	34,64	36,58	35,18
31/07/2023	7.204	1,66%	33,44	33,06	34,53	34,32
28/07/2023	8.566	0,36%	32,54	31,90	33,76	33,76
27/07/2023	6.946	-0,09%	33,72	33,52	34,38	33,64
26/07/2023	7.701	-1,26%	33,88	33,42	33,96	33,67
25/07/2023	2.591	1,67%	33,44	33,26	34,10	34,10
24/07/2023	3.167	-0,89%	33,58	33,30	33,62	33,54
21/07/2023	8.639	1,07%	33,72	32,60	33,96	33,90
20/07/2023	10.185	-1,93%	33,96	33,50	34,12	33,54
19/07/2023	7.605	4,14%	33,26	33,26	34,36	34,20
18/07/2023	6.585	2,31%	32,30	32,14	33,10	32,84
17/07/2023	10.581	-0,31%	32,19	31,44	32,38	32,10
14/07/2023	6.823	-0,25%	32,24	32,04	32,82	32,20
13/07/2023	6.105	1,00%	32,30	32,00	32,38	32,28
12/07/2023	15.264	3,16%	31,08	30,94	31,96	31,96
11/07/2023	2.958	1,91%	30,68	30,60	31,37	30,98
10/07/2023	4.128	0,93%	29,88	29,70	30,46	30,40
07/07/2023	4.556	2,03%	29,60	29,42	30,24	30,12
06/07/2023	8.798	-3,02%	30,16	29,40	30,34	29,52
05/07/2023	8.796	-2,34%	31,14	30,10	31,14	30,44
04/07/2023	8.982	1,47%	30,68	30,68	31,60	31,17
03/07/2023	13.527	0,92%	30,56	29,91	31,24	30,72
30/06/2023	8.111	1,40%	30,10	30,02	30,64	30,44
29/06/2023	5.486	-0,89%	30,31	29,92	30,54	30,02
28/06/2023	6.682	1,64%	30,00	29,56	30,32	30,29
27/06/2023	4.792	-1,49%	30,30	29,58	30,36	29,80
26/06/2023	4.884	-2,10%	30,78	30,02	30,88	30,25
23/06/2023	4.422	-2,91%	31,40	30,66	31,56	30,72
22/06/2023	5.955	1,15%	30,76	30,70	31,86	31,64
21/06/2023	10.330	-3,81%	32,06	31,06	32,14	31,28
20/06/2023	1.413	0,31%	32,28	32,20	32,70	32,52
19/06/2023	3.145	-2,23%	32,60	32,22	32,76	32,42
16/06/2023	4.765	0,61%	33,20	33,08	33,76	33,16
15/06/2023	2.530	0,24%	32,80	32,44	33,06	32,96
14/06/2023	6.285	1,01%	32,68	32,68	33,40	32,88
13/06/2023	6.058	-2,19%	32,82	32,40	32,88	32,55
12/06/2023	4.835	1,25%	32,86	32,43	33,28	33,28
09/06/2023	4.929	0,28%	32,68	32,54	33,04	32,87
08/06/2023	7.879	-1,83%	33,64	32,44	33,78	32,78
07/06/2023	19.714	-9,90%	36,08	33,14	36,53	33,39
06/06/2023	16.322	10,30%	33,47	32,86	37,48	37,06
05/06/2023	11.969	-0,24%	33,94	33,32	34,24	33,60
02/06/2023	10.325	3,06%	32,81	32,66	34,10	33,68
01/06/2023	14.587	0,71%	32,80	32,40	32,98	32,68
31/05/2023	3.986	-0,18%	32,50	32,14	32,74	32,44
30/05/2023	4.109	-3,37%	33,76	32,54	33,80	32,72
29/05/2023	2.414	-1,68%	34,48	33,74	34,74	33,86
26/05/2023	8.464	-0,35%	34,00	33,92	34,46	34,44
25/05/2023	6.836	-2,92%	35,36	34,52	35,50	34,56
24/05/2023	20.428	-1,39%	35,82	35,40	36,00	35,60
23/05/2023	7.680	0,61%	35,97	35,75	36,28	36,10