Pharma Mar SA (PHM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
6.891 |
1,24%
|
78,00
|
77,75
|
79,725
|
79,55
|
| 20/12/2024 |
16.774 |
-2,60%
|
80,10
|
76,75
|
80,675
|
78,575
|
| 19/12/2024 |
11.548 |
4,57%
|
75,10
|
74,20
|
80,90
|
80,675
|
| 18/12/2024 |
0 |
0,98%
|
75,95
|
74,75
|
77,25
|
77,15
|
| 17/12/2024 |
8.233 |
-2,86%
|
79,30
|
76,40
|
79,60
|
76,40
|
| 16/12/2024 |
7.860 |
0,96%
|
78,10
|
77,05
|
78,80
|
78,65
|
| 13/12/2024 |
10.974 |
-0,64%
|
79,00
|
77,90
|
79,70
|
77,90
|
| 12/12/2024 |
11.596 |
3,84%
|
75,05
|
74,60
|
79,35
|
78,40
|
| 11/12/2024 |
6.218 |
-4,49%
|
78,55
|
74,90
|
79,05
|
75,50
|
| 10/12/2024 |
6.754 |
0,25%
|
78,75
|
78,525
|
80,35
|
79,05
|
| 09/12/2024 |
7.512 |
0,90%
|
78,70
|
78,15
|
80,075
|
78,85
|
| 06/12/2024 |
7.615 |
4,30%
|
75,725
|
74,925
|
78,50
|
78,15
|
| 05/12/2024 |
24.068 |
1,94%
|
74,45
|
72,20
|
75,45
|
74,925
|
| 04/12/2024 |
21.297 |
-10,15%
|
82,90
|
72,90
|
82,90
|
73,50
|
| 03/12/2024 |
27.614 |
2,51%
|
80,10
|
79,80
|
86,05
|
81,80
|
| 02/12/2024 |
7.543 |
2,34%
|
78,30
|
77,85
|
79,90
|
79,80
|
| 29/11/2024 |
3.602 |
0,35%
|
77,875
|
77,60
|
78,95
|
77,975
|
| 28/11/2024 |
6.021 |
0,65%
|
77,20
|
76,75
|
78,85
|
77,70
|
| 27/11/2024 |
8.157 |
2,29%
|
75,45
|
74,20
|
77,90
|
77,20
|
| 26/11/2024 |
5.691 |
-0,23%
|
75,60
|
74,30
|
75,80
|
75,475
|
| 25/11/2024 |
6.292 |
2,86%
|
74,15
|
73,65
|
76,20
|
75,65
|
| 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 |
-0,25%
|
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
|
