Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	10.576	-1,87%	65,76	63,84	66,22	64,14
29/12/2022	5.145	1,54%	64,88	64,70	65,86	65,80
28/12/2022	5.346	-0,67%	65,08	64,04	65,34	64,96
27/12/2022	3.450	-2,15%	66,82	65,40	66,82	65,40
23/12/2022	4.538	-0,95%	67,74	66,76	67,82	66,84
22/12/2022	3.725	-0,12%	67,94	66,88	68,18	67,48
21/12/2022	3.116	1,81%	67,02	66,42	67,64	67,56
20/12/2022	4.315	-0,75%	65,88	65,58	66,56	66,36
19/12/2022	11.660	0,97%	66,22	65,84	67,66	66,86
16/12/2022	13.655	-1,82%	67,42	64,42	67,42	66,22
15/12/2022	8.419	0,85%	66,22	66,12	67,64	67,45
14/12/2022	17.161	2,09%	65,48	64,62	67,00	66,88
13/12/2022	16.880	-0,71%	63,58	62,42	66,22	65,51
12/12/2022	16.734	-7,02%	70,32	65,66	70,92	65,80
09/12/2022	8.922	-0,27%	70,88	70,48	71,56	70,77
08/12/2022	12.253	2,13%	69,58	69,58	71,00	70,96
07/12/2022	6.165	0,53%	69,00	68,83	70,26	69,60
06/12/2022	9.070	-0,65%	69,76	69,04	69,96	69,28
05/12/2022	10.119	0,80%	69,34	69,02	69,96	69,73
02/12/2022	9.547	0,52%	69,12	68,46	70,00	69,36
01/12/2022	12.375	0,55%	69,38	68,18	70,18	69,00
30/11/2022	13.792	2,30%	67,26	67,20	69,24	68,62
29/11/2022	13.870	1,91%	65,38	65,30	67,48	67,08
28/11/2022	13.054	0,60%	64,84	64,78	66,12	65,82
25/11/2022	3.812	-0,38%	65,70	64,60	65,70	65,43
24/11/2022	8.533	1,19%	64,50	64,48	65,88	65,68
23/11/2022	17.462	-0,51%	65,56	64,61	65,96	64,91
22/11/2022	8.112	0,62%	64,52	64,34	65,30	65,24
21/11/2022	14.723	-0,38%	64,74	64,04	65,30	64,84
18/11/2022	4.611	1,61%	64,46	63,70	65,28	65,09
17/11/2022	4.236	0,39%	64,12	63,56	64,36	64,06
16/11/2022	5.943	-1,91%	64,82	63,52	65,10	63,81
15/11/2022	8.921	-0,28%	65,32	64,36	65,66	65,12
14/11/2022	12.696	1,55%	65,00	64,72	66,04	65,42
11/11/2022	8.307	0,75%	64,26	64,02	65,36	64,42
10/11/2022	6.834	2,65%	62,32	61,56	64,30	63,94
09/11/2022	6.604	-1,16%	62,84	61,40	62,88	62,29
08/11/2022	7.487	1,42%	61,88	61,88	63,26	63,02
07/11/2022	3.619	0,74%	61,00	60,98	62,40	62,32
04/11/2022	6.226	-1,59%	62,80	60,68	62,80	61,86
03/11/2022	9.238	1,68%	61,30	60,46	63,18	62,86
02/11/2022	4.217	-0,93%	62,72	61,60	62,72	61,82
01/11/2022	11.898	2,43%	61,18	61,18	63,40	62,40
31/10/2022	16.241	3,66%	59,22	59,18	61,54	60,92
28/10/2022	7.417	2,51%	55,82	55,06	58,88	58,77
27/10/2022	10.746	-1,19%	57,81	57,26	58,72	57,33
26/10/2022	12.373	2,22%	56,38	54,66	58,16	58,02
25/10/2022	10.045	1,50%	56,12	56,12	57,26	56,76
24/10/2022	7.588	4,33%	54,38	54,36	56,00	55,92
21/10/2022	12.848	-0,67%	53,52	52,64	54,26	53,60
20/10/2022	16.823	-0,33%	53,85	52,30	54,12	53,96
19/10/2022	4.081	-3,77%	55,04	54,06	55,04	54,14
18/10/2022	4.804	0,21%	56,76	56,16	57,33	56,26
17/10/2022	4.481	1,81%	55,18	54,50	56,38	56,14
14/10/2022	4.804	1,89%	55,18	54,58	56,00	55,14
13/10/2022	6.399	1,50%	52,68	52,64	54,31	54,12
12/10/2022	4.114	-0,75%	53,30	52,66	53,60	53,32
11/10/2022	3.926	0,17%	53,36	52,62	53,86	53,72
10/10/2022	5.037	-2,21%	54,22	52,90	54,22	53,63
07/10/2022	8.841	-1,93%	55,86	54,30	55,86	54,84
06/10/2022	3.634	1,05%	55,56	55,56	56,46	55,92
05/10/2022	9.151	-2,11%	56,12	54,66	56,36	55,34
04/10/2022	7.613	3,35%	55,80	55,64	57,54	56,53
03/10/2022	4.344	1,18%	54,04	53,36	55,32	54,96
30/09/2022	6.329	1,00%	53,92	52,74	54,32	54,32
29/09/2022	10.439	-0,85%	54,38	53,22	54,72	53,78
28/09/2022	8.297	0,63%	53,52	53,04	54,54	54,24
27/09/2022	12.126	0,28%	54,10	52,26	54,38	53,90
26/09/2022	14.460	-0,72%	53,98	53,40	54,34	53,75
23/09/2022	15.869	-3,84%	56,54	54,14	57,44	54,14
22/09/2022	10.812	-2,43%	56,84	56,26	57,52	56,30
21/09/2022	10.435	-0,62%	57,00	56,84	57,84	57,70
20/09/2022	9.858	0,38%	58,74	57,80	58,96	58,06
19/09/2022	6.518	-1,87%	58,48	57,02	58,84	57,84
16/09/2022	9.067	0,44%	58,30	58,30	59,50	58,94
15/09/2022	10.577	-0,98%	59,00	58,54	60,16	58,68
14/09/2022	11.537	1,02%	58,56	58,56	59,92	59,26
13/09/2022	11.400	-2,75%	60,98	58,58	61,32	58,66
12/09/2022	6.566	3,75%	58,26	58,18	60,36	60,32
09/09/2022	10.020	2,32%	57,74	57,74	58,68	58,14
08/09/2022	7.472	1,50%	56,42	55,08	56,92	56,82
07/09/2022	8.146	-1,65%	56,74	55,00	56,74	55,98
06/09/2022	8.388	-0,35%	57,32	56,22	57,88	56,92
05/09/2022	9.542	-1,52%	57,28	56,34	57,38	57,12
02/09/2022	4.514	1,68%	57,36	57,14	58,22	58,00
01/09/2022	8.483	-2,03%	57,50	56,58	57,80	57,04
31/08/2022	5.511	0,31%	57,46	57,22	58,98	58,22
30/08/2022	5.202	-0,21%	58,34	57,86	59,16	58,04
29/08/2022	2.853	-1,82%	58,70	58,06	58,80	58,16
26/08/2022	6.870	-3,46%	61,44	58,88	61,44	59,24
25/08/2022	4.935	-0,79%	62,00	61,27	62,52	61,36
24/08/2022	5.819	1,06%	60,92	60,47	61,97	61,85
23/08/2022	4.304	-1,23%	61,64	60,46	61,64	61,20
22/08/2022	5.649	0,81%	61,04	60,74	62,68	61,96
19/08/2022	4.972	-1,06%	61,58	61,01	61,90	61,46
18/08/2022	8.755	-0,45%	62,18	61,82	62,62	62,12
17/08/2022	6.812	-1,00%	62,78	62,26	63,44	62,40
16/08/2022	7.047	0,91%	62,36	62,36	63,78	63,03
15/08/2022	5.323	0,81%	62,18	62,12	62,92	62,46
12/08/2022	7.756	-0,39%	61,70	61,56	62,98	61,96