Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.739.758 |
-5,89%
|
351,36
|
327,27
|
351,36
|
331,24
|
| 04/02/2026 |
1.163.541 |
0,05%
|
352,85
|
347,08
|
355,49
|
351,96
|
| 03/02/2026 |
1.452.593 |
3,74%
|
338,69
|
337,01
|
352,82
|
351,80
|
| 02/02/2026 |
1.107.909 |
0,31%
|
345,53
|
334,00
|
345,53
|
339,11
|
| 30/01/2026 |
935.472 |
-2,52%
|
340,00
|
336,39
|
346,00
|
338,06
|
| 29/01/2026 |
1.073.763 |
-0,80%
|
348,8471
|
345,01
|
350,34
|
346,79
|
| 28/01/2026 |
657.992 |
-1,46%
|
354,75
|
348,00
|
356,84
|
349,58
|
| 27/01/2026 |
637.213 |
-1,83%
|
357,30
|
354,69
|
368,07
|
354,75
|
| 26/01/2026 |
477.710 |
0,94%
|
363,28
|
352,59
|
364,07
|
361,35
|
| 23/01/2026 |
1.293.437 |
-3,25%
|
370,00
|
356,81
|
371,33
|
357,98
|
| 22/01/2026 |
1.459.506 |
1,24%
|
363,02
|
363,02
|
376,87
|
370,00
|
| 21/01/2026 |
926.145 |
2,79%
|
348,4522
|
348,4522
|
365,46
|
365,46
|
| 20/01/2026 |
1.139.941 |
-1,04%
|
355,02
|
348,00
|
356,8077
|
355,53
|
| 16/01/2026 |
1.074.998 |
0,00%
|
355,92
|
355,00
|
367,20
|
359,27
|
| 15/01/2026 |
550.678 |
-2,07%
|
366,86
|
356,84
|
372,82
|
359,26
|
| 14/01/2026 |
835.949 |
-0,95%
|
365,40
|
359,95
|
371,60
|
366,86
|
| 13/01/2026 |
1.105.451 |
-0,26%
|
370,93
|
367,06
|
376,88
|
369,96
|
| 12/01/2026 |
2.349.162 |
-7,51%
|
377,14
|
353,52
|
379,20
|
370,91
|
| 09/01/2026 |
1.020.183 |
-0,28%
|
400,00
|
392,56
|
409,48
|
398,29
|
| 08/01/2026 |
952.588 |
-5,47%
|
419,65
|
393,48
|
427,48
|
399,40
|
| 07/01/2026 |
1.031.650 |
3,96%
|
395,92
|
395,92
|
427,15
|
422,50
|
| 06/01/2026 |
992.845 |
2,15%
|
397,83
|
384,42
|
409,18
|
406,40
|
| 05/01/2026 |
791.940 |
-0,59%
|
400,17
|
383,84
|
401,1372
|
397,83
|
| 02/01/2026 |
542.180 |
0,63%
|
400,00
|
396,09
|
407,22
|
400,17
|
| 31/12/2025 |
543.366 |
0,10%
|
397,25
|
397,25
|
402,4375
|
397,65
|
| 30/12/2025 |
384.396 |
-0,39%
|
396,83
|
393,64
|
398,37
|
397,65
|
| 29/12/2025 |
483.409 |
-0,44%
|
393,7252
|
393,7252
|
402,72
|
398,82
|
| 26/12/2025 |
311.581 |
-0,03%
|
400,00
|
397,31
|
406,13
|
400,59
|
| 24/12/2025 |
303.659 |
0,50%
|
395,6222
|
395,05
|
401,47
|
400,69
|
| 23/12/2025 |
586.939 |
-2,22%
|
410,23
|
396,02
|
410,23
|
398,70
|
| 22/12/2025 |
817.275 |
1,87%
|
403,15
|
403,15
|
413,49
|
407,73
|
| 19/12/2025 |
6.403.066 |
1,06%
|
398,99
|
396,0599
|
408,14
|
400,23
|
| 18/12/2025 |
929.880 |
1,01%
|
392,10
|
391,51
|
404,19
|
396,04
|
| 17/12/2025 |
506.514 |
0,26%
|
391,08
|
385,00
|
400,21
|
392,10
|
| 16/12/2025 |
646.560 |
-0,08%
|
391,3165
|
388,54
|
399,35
|
391,17
|
| 15/12/2025 |
817.798 |
-1,57%
|
401,00
|
390,05
|
403,00
|
391,50
|
| 12/12/2025 |
953.296 |
-3,66%
|
415,41
|
387,03
|
415,41
|
397,55
|
| 11/12/2025 |
742.275 |
2,02%
|
404,46
|
402,78
|
414,22
|
412,63
|
| 10/12/2025 |
693.503 |
-2,59%
|
415,38
|
403,805
|
416,97
|
404,46
|
| 09/12/2025 |
622.018 |
-3,44%
|
431,62
|
414,45
|
433,305
|
415,21
|
| 08/12/2025 |
860.524 |
-6,13%
|
450,00
|
423,45
|
451,50
|
430,02
|
| 05/12/2025 |
434.533 |
-1,55%
|
468,00
|
455,19
|
473,50
|
458,12
|
| 04/12/2025 |
628.984 |
-1,68%
|
473,29
|
463,03
|
476,81
|
465,34
|
| 03/12/2025 |
683.669 |
1,80%
|
466,00
|
460,46
|
479,79
|
473,29
|
| 02/12/2025 |
822.821 |
2,28%
|
457,00
|
453,33
|
472,48
|
464,93
|
| 01/12/2025 |
585.739 |
0,80%
|
449,00
|
445,51
|
462,93
|
454,56
|
| 28/11/2025 |
416.759 |
1,37%
|
445,12
|
444,43
|
455,755
|
451,23
|
| 26/11/2025 |
680.793 |
3,56%
|
432,80
|
430,27
|
447,69
|
445,12
|
| 25/11/2025 |
771.234 |
-1,02%
|
439,97
|
428,57
|
441,82
|
429,80
|
| 24/11/2025 |
835.153 |
-0,49%
|
439,50
|
420,3454
|
445,0499
|
434,23
|
| 21/11/2025 |
758.833 |
-2,15%
|
445,61
|
433,50
|
449,53
|
436,38
|
| 20/11/2025 |
480.888 |
-3,26%
|
461,00
|
445,72
|
467,73
|
445,79
|
| 19/11/2025 |
591.801 |
-0,34%
|
462,80
|
456,90
|
465,32
|
460,76
|
| 18/11/2025 |
382.205 |
0,40%
|
452,9815
|
452,9815
|
469,11
|
462,30
|
| 17/11/2025 |
535.481 |
2,49%
|
448,02
|
448,02
|
463,75
|
460,54
|
| 14/11/2025 |
671.101 |
-1,06%
|
448,00
|
448,00
|
461,96
|
449,16
|
| 13/11/2025 |
497.773 |
0,27%
|
454,99
|
444,29
|
456,14
|
453,97
|
| 12/11/2025 |
599.088 |
0,18%
|
450,25
|
442,32
|
459,2699
|
452,74
|
| 11/11/2025 |
493.541 |
2,32%
|
441,51
|
441,21
|
455,20
|
451,95
|
| 10/11/2025 |
510.255 |
-0,23%
|
442,7983
|
441,10
|
449,68
|
441,70
|
| 07/11/2025 |
370.487 |
0,49%
|
436,50
|
430,835
|
443,70
|
442,70
|
| 06/11/2025 |
394.083 |
1,29%
|
434,56
|
429,00
|
445,49
|
440,49
|
| 05/11/2025 |
533.008 |
2,66%
|
420,00
|
417,00
|
438,53
|
434,56
|
| 04/11/2025 |
660.245 |
-2,45%
|
430,00
|
421,83
|
464,90
|
423,47
|
| 03/11/2025 |
928.848 |
-4,85%
|
454,02
|
429,615
|
458,03
|
434,07
|
| 31/10/2025 |
772.368 |
1,44%
|
453,50
|
441,22
|
459,57
|
456,04
|
| 30/10/2025 |
1.375.246 |
-6,65%
|
452,52
|
436,5119
|
471,35
|
449,56
|
| 29/10/2025 |
870.164 |
1,19%
|
476,50
|
467,0905
|
482,47
|
481,59
|
| 28/10/2025 |
598.934 |
-0,56%
|
478,70
|
473,2901
|
484,61
|
475,91
|
| 27/10/2025 |
777.298 |
3,27%
|
465,93
|
464,64
|
485,36
|
478,58
|
| 24/10/2025 |
532.783 |
-0,12%
|
464,50
|
459,51
|
473,22
|
463,43
|
| 23/10/2025 |
489.020 |
-0,19%
|
469,00
|
456,90
|
469,00
|
464,00
|
| 22/10/2025 |
667.578 |
-1,92%
|
481,998
|
461,21
|
482,00
|
464,90
|
| 21/10/2025 |
530.097 |
-3,51%
|
493,9967
|
471,455
|
495,00
|
474,00
|
| 20/10/2025 |
674.234 |
1,98%
|
484,00
|
476,82
|
495,55
|
491,22
|
| 17/10/2025 |
734.742 |
0,13%
|
483,6184
|
476,44
|
492,89
|
481,67
|
| 16/10/2025 |
556.004 |
2,30%
|
472,13
|
470,46
|
488,385
|
481,07
|
| 15/10/2025 |
740.571 |
0,25%
|
468,40
|
467,5001
|
485,28
|
470,27
|
| 14/10/2025 |
788.815 |
0,97%
|
472,50
|
456,5001
|
479,693
|
469,36
|
| 13/10/2025 |
795.013 |
0,98%
|
464,50
|
453,825
|
473,65
|
464,95
|
| 10/10/2025 |
573.022 |
0,59%
|
458,01
|
451,01
|
460,46
|
460,46
|
| 09/10/2025 |
633.853 |
1,39%
|
453,00
|
449,58
|
459,57
|
456,95
|
| 08/10/2025 |
459.511 |
-1,96%
|
461,97
|
449,72
|
464,94
|
450,68
|
| 07/10/2025 |
582.116 |
1,68%
|
442,1933
|
442,1933
|
462,63
|
459,58
|
| 06/10/2025 |
575.302 |
-0,95%
|
457,50
|
450,02
|
461,30
|
452,00
|
| 03/10/2025 |
722.364 |
-1,01%
|
466,03
|
448,47
|
467,88
|
456,35
|
| 02/10/2025 |
856.175 |
0,07%
|
462,79
|
446,1791
|
462,79
|
460,99
|
| 01/10/2025 |
946.700 |
1,08%
|
455,00
|
453,236
|
467,38
|
460,65
|
| 30/09/2025 |
790.842 |
1,86%
|
447,49
|
444,54
|
459,30
|
456,00
|
| 29/09/2025 |
390.079 |
0,24%
|
451,70
|
446,39
|
451,758
|
447,49
|
| 26/09/2025 |
482.850 |
-0,76%
|
449,58
|
442,51
|
452,64
|
446,40
|
| 25/09/2025 |
388.174 |
-1,95%
|
456,00
|
446,42
|
458,00
|
449,58
|
| 24/09/2025 |
620.214 |
0,90%
|
454,41
|
450,002
|
462,69
|
458,37
|
| 23/09/2025 |
809.745 |
-1,02%
|
459,00
|
450,50
|
459,00
|
454,41
|
| 22/09/2025 |
400.727 |
1,22%
|
454,70
|
450,225
|
462,88
|
458,92
|
| 19/09/2025 |
493.183 |
0,25%
|
452,00
|
450,72
|
457,68
|
453,56
|
| 18/09/2025 |
530.599 |
0,06%
|
455,00
|
443,75
|
456,94
|
452,17
|
| 17/09/2025 |
777.564 |
-2,22%
|
461,15
|
450,70
|
463,88
|
451,725
|
| 16/09/2025 |
313.823 |
0,00%
|
466,00
|
457,99
|
467,381
|
461,24
|
| 15/09/2025 |
563.465 |
-1,02%
|
467,00
|
454,52
|
467,00
|
461,14
|
