Alnylam Pharmaceuticals Inc (ALNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	335.673	-0,17%	237,07	233,49	239,05	237,65
29-12-2022	292.533	2,78%	232,00	230,28	238,48	238,05
28-12-2022	277.193	-0,30%	232,30	230,03	235,52	231,62
27-12-2022	418.616	-2,35%	238,03	231,685	238,59	232,31
23-12-2022	97.765	-1,38%	237,45	234,03	239,28	236,1814
22-12-2022	283.237	-0,75%	239,61	237,36	241,07	239,49
21-12-2022	402.544	1,58%	237,42	236,33	242,962	241,31
20-12-2022	716.806	1,49%	234,00	233,54	239,49	237,55
19-12-2022	274.087	-1,20%	236,92	231,1201	236,92	234,07
16-12-2022	957.428	3,29%	229,00	228,69	238,79	236,92
15-12-2022	605.558	-1,94%	233,00	226,325	233,00	229,37
14-12-2022	468.430	-1,30%	234,89	232,05	237,85	233,91
13-12-2022	415.327	0,48%	239,31	234,37	241,68	236,98
12-12-2022	764.817	1,96%	230,08	228,80	236,73	235,86
09-12-2022	729.261	-2,84%	235,00	230,71	242,315	231,25
08-12-2022	775.950	2,89%	232,33	230,965	239,68	238,01
07-12-2022	553.955	5,32%	219,39	219,39	231,51	231,33
06-12-2022	1.164.102	-2,90%	224,84	215,28	226,27	219,64
05-12-2022	1.643.726	-3,50%	217,52	224,73	233,80	226,20
02-12-2022	2.177.709	6,11%	217,52	217,31	235,4757	233,71
01-12-2022	1.233.710	-0,15%	209,99	218,59	223,235	220,25
30-11-2022	3.504.711	7,72%	209,99	205,19	221,08	220,59
29-11-2022	890.783	-2,11%	209,99	203,625	212,655	204,79
28-11-2022	700.982	-1,65%	209,99	208,09	217,34	209,21
25-11-2022	766.786	2,03%	209,99	206,45	214,26	212,72
24-11-2022	776.864	-0,44%	209,99	207,46	214,00	208,49
23-11-2022	776.864	-0,44%	209,99	207,46	214,00	208,49
22-11-2022	1.265.415	1,34%	217,83	205,02	212,685	209,41
21-11-2022	2.159.885	-4,93%	217,83	204,39	222,59	206,65
18-11-2022	1.399.178	3,94%	212,01	210,745	219,03	217,36
17-11-2022	928.041	-1,35%	212,84	206,505	212,84	209,12
16-11-2022	934.476	-1,07%	217,06	210,665	215,68	211,99
15-11-2022	1.147.802	0,42%	217,06	212,39	218,79	214,385
14-11-2022	268.747	-1,34%	217,06	213,47	219,15	213,48
11-11-2022	469.277	1,85%	212,45	209,57	216,52	216,37
10-11-2022	430.887	7,33%	205,00	202,89	214,55	212,45
09-11-2022	354.849	-3,49%	205,00	197,22	203,815	197,62
08-11-2022	682.035	-0,08%	205,11	203,09	206,845	204,76
07-11-2022	261.219	-1,66%	215,41	204,31	210,37	204,88
04-11-2022	311.261	-3,35%	215,41	203,20	215,41	208,49
03-11-2022	596.494	0,64%	213,31	211,08	220,33	215,72
02-11-2022	380.574	0,58%	213,31	210,2026	219,72	214,35
01-11-2022	376.980	2,83%	209,46	206,99	214,70	213,12
31-10-2022	404.403	1,35%	203,38	203,30	209,97	207,26
28-10-2022	620.250	5,39%	197,50	195,24	204,97	204,45
27-10-2022	1.404.977	-3,49%	197,50	190,44	199,99	194,00
26-10-2022	443.969	1,24%	196,09	197,83	203,23	201,02
25-10-2022	339.140	1,38%	196,09	195,80	201,03	198,56
24-10-2022	733.351	-1,52%	194,01	191,49	199,13	195,85
21-10-2022	459.335	3,16%	194,01	193,335	199,83	199,07
20-10-2022	362.280	0,47%	192,88	190,43	197,99	192,91
19-10-2022	459.291	-1,06%	192,88	190,70	194,49	192,00
18-10-2022	365.734	-0,50%	195,02	192,71	197,33	194,11
17-10-2022	341.918	5,15%	186,56	186,56	195,67	195,09
14-10-2022	375.441	-3,23%	193,14	185,39	195,105	185,57
13-10-2022	1.100.338	3,59%	186,33	181,65	191,98	191,76
12-10-2022	330.870	-0,84%	186,33	183,96	187,03	185,11
11-10-2022	808.529	-0,08%	186,82	182,83	189,76	186,68
10-10-2022	650.120	-4,59%	194,78	186,56	195,18	186,82
07-10-2022	512.353	-3,24%	202,37	194,96	202,53	195,81
06-10-2022	540.963	0,70%	202,71	198,595	202,71	202,425
05-10-2022	576.028	-0,11%	199,81	195,19	202,61	201,02
04-10-2022	1.112.751	2,26%	196,79	192,42	201,26	201,24
03-10-2022	962.567	-1,68%	198,00	194,01	206,32	196,79
30-09-2022	977.285	-4,41%	201,33	199,11	216,89	200,16
29-09-2022	616.656	-0,65%	201,33	206,21	211,10	209,40
28-09-2022	608.298	4,02%	201,33	205,80	211,50	210,76
27-09-2022	498.865	2,65%	201,33	200,65	204,95	202,61
26-09-2022	521.155	-1,69%	202,44	197,26	204,52	197,39
23-09-2022	357.891	-0,95%	202,44	198,53	203,76	200,78
22-09-2022	449.773	-1,78%	205,29	200,00	205,29	202,71
21-09-2022	239.251	-2,65%	212,88	206,14	214,092	206,39
20-09-2022	368.750	-1,85%	216,00	210,84	219,63	212,01
19-09-2022	502.846	1,41%	210,92	208,19	216,06	216,00
16-09-2022	629.499	2,17%	207,59	206,00	213,06	212,999
15-09-2022	484.869	0,10%	206,40	202,60	210,86	208,48
14-09-2022	744.005	0,82%	207,28	203,01	209,15	208,28
13-09-2022	1.705.154	-2,55%	208,25	205,02	209,375	206,59
12-09-2022	1.365.132	-4,91%	219,04	210,19	216,00	212,31
09-09-2022	362.314	-1,34%	219,04	218,715	228,03	223,27
08-09-2022	1.420.503	8,35%	205,37	203,86	227,155	226,30
07-09-2022	499.008	3,78%	201,49	200,25	209,14	208,86
06-09-2022	514.329	-2,04%	210,82	199,42	204,85	201,26
05-09-2022	282.819	-2,75%	210,82	204,231	213,65	205,45
02-09-2022	282.819	-2,75%	210,82	204,231	213,65	205,45
01-09-2022	502.518	2,22%	206,73	204,32	211,545	211,25
31-08-2022	424.713	-1,57%	209,94	205,97	211,94	206,67
30-08-2022	504.161	0,45%	209,56	207,54	211,00	209,97
29-08-2022	504.052	-0,91%	209,75	206,12	212,70	209,03
26-08-2022	909.086	-1,39%	217,67	209,53	218,69	210,94
25-08-2022	535.366	-2,72%	222,06	213,22	221,39	214,9988
24-08-2022	385.143	1,89%	217,84	216,325	224,15	220,98
23-08-2022	525.711	-0,47%	216,58	213,15	219,34	216,89
22-08-2022	453.175	0,90%	216,02	216,02	221,27	217,91
19-08-2022	496.923	-3,35%	222,25	212,43	220,96	215,97
18-08-2022	305.819	0,14%	223,97	221,00	224,85	223,45
17-08-2022	272.885	-2,20%	226,09	222,24	226,88	223,13
16-08-2022	340.243	-1,26%	232,55	227,78	234,98	228,105
15-08-2022	435.450	-1,21%	229,39	226,28	233,22	231,01
12-08-2022	350.673	1,94%	229,39	228,34	236,80	233,85