Alnylam Pharmaceuticals Inc (ALNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	655.580	-2,37%	156,56	153,94	158,90	155,23
27/02/2024	452.004	0,21%	156,49	157,91	161,3092	159,00
26/02/2024	420.678	0,64%	156,49	153,94	159,04	158,66
23/02/2024	1.026.636	-3,17%	163,00	155,82	163,01	157,65
22/02/2024	852.406	5,22%	154,47	154,222	164,02	162,81
21/02/2024	2.149.616	3,37%	150,31	148,8375	155,38	154,74
20/02/2024	960.038	1,83%	148,00	146,105	150,06	149,69
19/02/2024	578.780	0,00%	148,00	146,91	150,27	147,00
16/02/2024	578.780	-10,45%	148,00	146,91	150,27	147,00
15/02/2024	3.406.298	-10,19%	164,89	143,5225	153,27	147,43
14/02/2024	711.459	1,33%	164,89	161,51	164,63	164,15
13/02/2024	568.917	-4,33%	164,89	160,84	166,50	162,00
12/02/2024	625.143	-0,41%	169,49	166,87	171,55	169,34
09/02/2024	376.464	0,31%	169,49	168,535	171,86	170,03
08/02/2024	1.225.368	0,53%	172,55	165,59	170,25	169,50
07/02/2024	573.365	-2,08%	172,55	167,43	172,55	168,60
06/02/2024	1.252.911	0,87%	170,65	169,81	173,175	172,18
05/02/2024	415.823	-1,36%	172,17	168,00	172,73	170,70
02/02/2024	509.872	-1,06%	172,60	169,32	174,48	173,06
01/02/2024	456.073	1,16%	173,54	172,223	176,35	174,9165
31/01/2024	577.765	-4,00%	179,49	172,415	179,49	172,91
30/01/2024	375.910	-0,46%	180,45	178,36	181,66	180,12
29/01/2024	792.645	0,75%	179,13	176,12	181,50	180,96
26/01/2024	396.332	-2,34%	183,88	179,47	184,285	179,62
25/01/2024	375.199	-0,69%	190,72	183,07	188,69	183,93
24/01/2024	412.554	-2,37%	190,72	185,13	191,22	185,20
23/01/2024	472.432	3,14%	184,76	183,45	190,31	189,70
22/01/2024	437.818	-0,06%	183,73	182,6001	189,98	183,92
19/01/2024	333.604	-1,03%	186,14	182,53	186,27	184,03
18/01/2024	357.104	-1,38%	189,00	183,67	189,00	185,95
17/01/2024	343.087	0,57%	186,43	182,73	188,795	188,555
16/01/2024	430.786	-3,05%	195,11	186,22	192,05	187,49
15/01/2024	299.940	-0,87%	195,11	192,77	196,49	193,39
12/01/2024	299.940	-0,87%	195,11	192,77	196,49	193,39
11/01/2024	447.539	-0,78%	198,51	192,425	196,80	195,08
10/01/2024	421.991	-0,80%	198,51	190,37	199,24	196,61
09/01/2024	472.815	0,70%	196,83	195,44	199,38	198,20
08/01/2024	518.353	1,32%	189,29	185,01	197,09	191,88
05/01/2024	300.444	-1,52%	190,33	188,45	191,38	189,38
04/01/2024	428.321	0,88%	189,68	188,38	193,33	192,31
03/01/2024	286.782	-2,20%	193,96	190,43	196,50	190,64
02/01/2024	226.715	1,84%	189,88	191,275	196,00	194,93
29/12/2023	194.495	-2,20%	195,43	191,275	195,52	191,41
28/12/2023	355.092	-0,44%	196,87	195,18	198,00	195,71
27/12/2023	297.007	2,81%	191,43	191,00	196,75	196,57
26/12/2023	239.324	0,09%	192,67	190,23	194,89	191,20
22/12/2023	425.182	5,45%	183,05	181,67	191,725	191,02
21/12/2023	205.019	1,17%	180,83	180,33	182,60	181,14
20/12/2023	494.231	-4,51%	187,01	178,86	186,20	179,05
19/12/2023	366.311	0,68%	187,51	187,07	190,95	187,50
18/12/2023	294.530	0,53%	185,63	185,5039	189,03	186,23
15/12/2023	931.138	-0,67%	187,03	183,06	189,92	185,24
14/12/2023	992.712	3,30%	183,68	183,075	190,98	186,48
13/12/2023	520.651	3,82%	173,63	173,05	180,87	180,52
12/12/2023	343.634	1,73%	170,04	169,825	175,20	173,88
11/12/2023	409.815	0,52%	170,04	168,845	173,00	170,92
08/12/2023	345.016	-4,07%	175,03	170,00	175,03	170,04
07/12/2023	482.563	1,28%	171,00	174,39	177,77	177,26
06/12/2023	519.020	2,73%	171,00	169,6039	176,26	175,02
05/12/2023	353.584	-1,45%	171,98	169,52	172,00	170,37
04/12/2023	285.386	0,85%	170,81	169,77	173,49	172,87
01/12/2023	264.390	1,88%	167,93	166,02	171,42	171,41
30/11/2023	552.392	2,59%	161,79	165,64	169,6486	168,25
29/11/2023	522.351	1,64%	161,79	160,18	164,19	164,01
28/11/2023	273.312	1,36%	158,09	156,52	161,78	161,36
27/11/2023	413.218	-2,28%	162,39	159,02	162,50	159,20
24/11/2023	104.521	-0,18%	162,76	162,27	166,23	162,58
23/11/2023	226.961	-0,04%	165,20	161,505	167,50	163,61
22/11/2023	224.386	-0,49%	165,20	161,505	167,50	162,88
21/11/2023	387.236	-0,96%	164,92	161,33	166,535	163,68
20/11/2023	361.248	0,93%	163,82	163,375	170,83	165,26
17/11/2023	464.682	-3,10%	168,54	163,37	169,59	163,73
16/11/2023	318.502	-1,22%	171,10	167,50	171,10	168,97
15/11/2023	357.614	0,62%	169,22	169,22	174,00	171,05
14/11/2023	562.975	3,02%	161,95	168,515	172,42	169,99
13/11/2023	219.281	1,93%	161,95	159,51	165,06	165,01
10/11/2023	500.314	-1,60%	169,14	157,84	166,55	161,89
09/11/2023	469.048	-2,88%	169,14	163,03	169,61	164,52
08/11/2023	359.764	-0,47%	168,92	166,13	172,98	169,40
07/11/2023	615.374	1,83%	168,92	167,57	172,98	170,20
06/11/2023	351.351	-0,12%	168,99	164,35	169,22	167,15
03/11/2023	446.690	3,60%	164,68	164,205	169,1192	167,35
02/11/2023	575.766	2,89%	162,34	148,73	163,27	161,53
01/11/2023	582.051	3,43%	151,94	149,29	157,21	157,00
31/10/2023	429.019	0,26%	151,47	148,265	152,255	151,80
30/10/2023	414.171	-0,23%	151,47	150,835	155,935	151,41
27/10/2023	206.195	-1,82%	154,18	151,17	154,95	152,83
26/10/2023	374.767	-2,40%	159,49	155,255	159,51	155,66
25/10/2023	361.017	-2,73%	161,86	159,01	162,80	159,49
24/10/2023	268.545	1,21%	162,49	161,33	166,00	163,96
23/10/2023	243.378	0,13%	161,57	160,46	163,54	162,00
20/10/2023	598.753	0,80%	161,33	159,50	163,52	161,79
19/10/2023	486.512	-2,77%	165,30	160,47	165,68	160,50
18/10/2023	362.102	-0,54%	163,67	162,47	166,60	165,08
17/10/2023	965.502	-0,76%	166,45	164,94	170,38	165,98
16/10/2023	355.535	-0,52%	167,08	165,02	169,255	167,25
13/10/2023	392.198	1,71%	167,08	163,895	169,97	168,12
12/10/2023	611.726	-1,51%	167,08	164,02	168,13	165,29
11/10/2023	556.515	-0,73%	167,10	166,10	168,47	167,82
10/10/2023	647.556	0,44%	169,73	165,98	170,79	169,06