BiG | O banco que entende os seus valores.

Pharma Mar SA (PHM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	22.476	-3,14%	90,45	87,85	91,925	87,85
06/10/2025	15.048	-2,00%	93,15	90,10	93,35	90,70
03/10/2025	54.851	-0,19%	97,35	89,70	102,40	92,55
02/10/2025	16.738	-1,88%	94,85	91,725	95,50	92,725
01/10/2025	18.082	4,71%	90,30	90,05	94,925	94,50
30/09/2025	12.733	2,38%	88,45	88,15	90,625	90,25
29/09/2025	17.635	1,61%	87,225	86,75	88,825	88,15
26/09/2025	28.341	-0,23%	85,825	84,30	87,10	86,75
25/09/2025	12.673	-0,97%	87,70	86,80	88,20	86,95
24/09/2025	15.259	-0,85%	88,70	87,35	89,90	87,80
23/09/2025	7.336	-0,78%	89,75	88,00	89,95	88,55
22/09/2025	9.582	0,45%	88,00	87,25	89,60	89,25
19/09/2025	5.754	1,57%	88,00	87,475	89,65	88,85
18/09/2025	11.944	-3,90%	90,85	87,10	91,05	87,475
17/09/2025	34.664	3,55%	88,00	86,975	93,55	91,025
16/09/2025	8.971	2,74%	86,50	85,725	89,10	88,075
15/09/2025	10.214	-3,52%	87,90	85,55	89,55	85,725
12/09/2025	27.004	2,81%	86,75	86,425	91,25	88,85
11/09/2025	12.943	2,07%	84,75	84,50	86,45	86,425
10/09/2025	10.437	-0,56%	85,30	84,20	86,00	84,675
09/09/2025	29.894	-3,18%	87,00	83,40	87,95	85,15
08/09/2025	9.454	-0,28%	88,70	87,45	89,10	87,95
05/09/2025	17.411	-3,02%	91,20	87,20	91,80	88,20
04/09/2025	14.912	3,29%	88,95	87,95	91,70	90,95
03/09/2025	15.613	3,35%	85,35	85,20	88,40	88,05
02/09/2025	13.902	1,64%	84,70	83,05	85,80	85,20
01/09/2025	16.276	2,95%	82,00	81,425	86,675	83,825
29/08/2025	7.416	-1,81%	82,70	80,75	83,75	81,425
28/08/2025	9.031	3,66%	80,30	79,70	83,65	82,925
27/08/2025	7.791	-0,93%	81,35	79,85	81,85	80,00
26/08/2025	8.212	-0,98%	80,55	80,30	81,55	80,75
25/08/2025	7.389	-0,76%	81,80	81,25	82,175	81,55
22/08/2025	14.236	1,58%	80,85	80,85	82,85	82,175
21/08/2025	10.048	0,87%	79,35	79,35	81,55	80,90
20/08/2025	17.648	-0,28%	79,95	79,45	80,65	80,20
19/08/2025	22.329	-4,71%	83,90	80,20	84,40	80,425
18/08/2025	11.047	2,24%	84,00	82,55	84,70	84,40
15/08/2025	10.097	-0,60%	83,60	81,80	83,95	82,55
14/08/2025	10.048	0,67%	82,55	82,50	84,30	83,05
13/08/2025	23.376	4,36%	79,00	79,00	85,05	82,50
12/08/2025	7.708	1,41%	78,05	77,95	79,375	79,05
11/08/2025	7.558	-1,68%	78,90	77,30	79,125	77,95
08/08/2025	10.895	0,13%	78,85	78,775	79,65	79,125
07/08/2025	9.574	1,25%	78,10	77,55	79,10	79,025
06/08/2025	15.468	-3,76%	80,875	77,75	81,10	78,05
05/08/2025	10.796	1,95%	79,30	79,30	81,10	81,10
04/08/2025	15.591	0,38%	79,10	79,00	81,30	79,55
01/08/2025	22.291	-1,98%	80,425	78,00	81,50	79,25
31/07/2025	44.328	0,22%	83,425	78,50	88,275	80,85
30/07/2025	10.502	-0,65%	81,15	80,20	81,25	80,675
29/07/2025	13.171	-0,55%	81,65	80,85	82,45	81,20
28/07/2025	9.729	-1,21%	83,50	81,425	83,70	81,65
25/07/2025	9.943	-1,49%	84,25	82,10	84,50	82,65
24/07/2025	18.332	3,33%	81,40	81,20	85,25	83,90
23/07/2025	10.036	4,10%	78,425	78,00	81,45	81,20
22/07/2025	7.998	0,58%	77,85	77,40	78,30	78,00
21/07/2025	9.773	-2,70%	79,20	77,40	79,75	77,55
18/07/2025	15.709	-2,39%	82,125	78,80	82,40	79,70
17/07/2025	8.882	1,30%	81,05	80,55	82,55	81,65
16/07/2025	4.969	0,50%	80,35	80,20	80,90	80,60
15/07/2025	6.999	-0,96%	81,50	80,075	82,45	80,20
14/07/2025	6.708	0,09%	80,85	79,75	81,05	80,975
11/07/2025	10.375	-1,34%	82,35	80,45	82,65	80,90
10/07/2025	6.967	0,64%	80,05	80,05	83,15	82,00
09/07/2025	8.660	0,09%	81,375	80,60	81,75	81,475
08/07/2025	13.102	-2,52%	83,45	80,775	83,50	81,40
07/07/2025	12.207	0,18%	83,95	83,10	85,25	83,50
04/07/2025	13.807	2,71%	81,275	81,15	84,70	83,35
03/07/2025	9.597	1,25%	80,15	80,10	81,85	81,15
02/07/2025	14.358	1,14%	78,80	77,50	80,95	80,15
01/07/2025	14.174	-0,50%	80,20	77,40	80,20	79,25
30/06/2025	6.844	-0,69%	80,60	79,35	80,75	79,65
27/06/2025	6.520	1,39%	79,15	78,90	80,85	80,20
26/06/2025	7.322	-0,60%	79,40	78,625	79,70	78,90
25/06/2025	12.627	-2,61%	81,15	79,20	81,50	79,375
24/06/2025	16.414	2,94%	81,35	79,175	82,70	81,50
23/06/2025	12.238	-3,33%	79,70	78,25	81,90	79,175
20/06/2025	5.524	0,00%	82,25	81,15	84,25	81,90
19/06/2025	7.951	0,61%	80,75	79,60	82,825	81,90
18/06/2025	8.993	0,37%	81,05	79,60	81,40	81,40
17/06/2025	8.506	-0,95%	81,125	80,30	81,875	81,10
16/06/2025	8.560	-1,12%	81,95	81,00	83,05	81,875
13/06/2025	10.268	-1,02%	82,00	80,60	83,65	82,80
12/06/2025	10.611	0,24%	82,35	82,35	83,90	83,65
11/06/2025	49.635	-8,55%	89,80	81,35	91,25	83,45
10/06/2025	32.195	6,41%	85,20	84,20	93,60	91,25
09/06/2025	17.295	1,48%	84,10	82,80	85,825	85,75
06/06/2025	26.566	-7,85%	89,25	82,50	91,70	84,50
05/06/2025	11.932	1,49%	90,00	90,00	93,75	91,70
04/06/2025	9.330	-0,44%	90,675	89,05	91,20	90,35
03/06/2025	33.028	2,95%	89,575	86,95	91,70	90,75
02/06/2025	21.483	3,65%	84,95	84,95	90,65	88,15
30/05/2025	4.650	0,18%	84,60	84,50	85,275	85,05
29/05/2025	7.091	0,06%	85,55	84,225	85,90	84,90
28/05/2025	5.209	-2,05%	86,20	84,65	86,625	84,85
27/05/2025	6.139	0,09%	86,60	86,25	87,40	86,625
26/05/2025	5.798	3,61%	85,65	83,90	87,40	86,925
23/05/2025	12.959	-3,84%	89,85	81,55	90,05	83,90
22/05/2025	10.029	-1,16%	87,90	85,85	88,30	87,25
21/05/2025	26.911	5,31%	83,50	83,20	92,75	88,275