Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.055.037	-1,27%	294,85	289,72	294,99	291,12
08/02/2024	4.726.398	-0,35%	297,00	288,78	297,91	294,85
07/02/2024	5.899.950	-6,39%	315,51	295,275	315,51	295,87
06/02/2024	4.121.074	-1,83%	325,71	314,75	326,96	316,07
05/02/2024	2.574.720	-0,38%	323,53	317,715	329,72	321,97
02/02/2024	1.955.703	-0,42%	324,40	320,75	325,775	323,19
01/02/2024	2.304.858	3,28%	316,00	313,77	324,77	324,56
31/01/2024	2.813.105	-0,11%	316,00	312,62	316,61	314,26
30/01/2024	1.764.432	0,37%	312,53	310,52	314,85	314,62
29/01/2024	1.789.840	0,54%	311,44	310,00	313,62	313,45
26/01/2024	1.532.028	0,49%	310,57	309,89	312,02	311,77
25/01/2024	1.397.625	1,56%	308,72	305,70	310,31	310,26
24/01/2024	1.495.177	-1,42%	309,92	305,27	312,45	305,50
23/01/2024	1.323.799	-0,08%	309,53	309,10	311,30	309,91
22/01/2024	1.561.731	0,76%	308,70	306,60	312,30	310,16
19/01/2024	1.861.827	1,09%	302,25	301,11	309,07	307,81
18/01/2024	1.672.115	0,14%	302,25	299,55	305,645	304,49
17/01/2024	1.472.313	0,20%	302,46	301,28	304,63	304,08
16/01/2024	1.355.209	-0,99%	306,51	301,18	308,00	303,48
15/01/2024	1.104.966	1,13%	305,29	303,415	306,93	306,51
12/01/2024	1.104.966	1,13%	305,29	303,415	306,93	306,51
11/01/2024	1.614.599	-0,48%	303,43	300,12	304,605	303,10
10/01/2024	1.652.409	-0,88%	307,16	304,28	307,64	304,57
09/01/2024	1.909.751	-1,16%	308,02	305,94	309,96	307,26
08/01/2024	2.652.406	1,85%	301,47	300,37	311,05	308,60
05/01/2024	1.484.881	-0,06%	302,20	299,76	303,465	303,00
04/01/2024	2.183.165	0,84%	301,41	298,59	305,09	303,20
03/01/2024	2.007.196	1,11%	287,28	297,045	303,22	300,69
02/01/2024	2.405.994	3,25%	287,28	287,89	300,645	297,39
29/12/2023	1.095.977	-0,15%	287,86	286,39	288,49	288,02
28/12/2023	936.366	0,67%	287,88	287,63	289,04	288,46
27/12/2023	1.448.568	0,93%	284,48	283,66	287,26	286,53
26/12/2023	1.057.660	-0,09%	284,12	281,67	284,6325	283,90
22/12/2023	1.062.036	1,73%	280,00	280,00	285,68	284,16
21/12/2023	1.150.362	1,51%	276,55	276,40	279,82	279,33
20/12/2023	1.620.168	-1,17%	277,83	275,01	278,7893	275,18
19/12/2023	1.460.153	1,07%	277,42	276,5921	280,57	278,44
18/12/2023	1.569.356	0,01%	277,00	274,35	277,10	275,48
15/12/2023	4.308.065	-0,32%	276,27	273,325	279,27	275,45
14/12/2023	1.388.802	-1,88%	281,32	274,08	282,73	276,32
13/12/2023	1.494.894	2,79%	274,16	273,31	281,85	281,62
12/12/2023	1.728.652	0,68%	277,13	273,26	277,13	273,99
11/12/2023	1.722.567	1,12%	271,96	270,42	275,79	272,14
08/12/2023	1.729.647	-0,81%	271,17	268,82	271,97	269,12
07/12/2023	1.244.531	0,73%	270,88	266,63	273,41	271,31
06/12/2023	1.263.344	-0,56%	270,88	269,13	271,90	269,35
05/12/2023	1.356.825	-0,61%	270,88	268,4721	272,00	270,87
04/12/2023	1.639.494	0,03%	270,88	270,10	273,43	272,54
01/12/2023	1.331.470	1,04%	267,71	267,62	272,535	272,45
30/11/2023	1.798.867	1,14%	267,71	267,34	270,56	269,64
29/11/2023	1.319.473	0,41%	264,09	263,67	268,11	266,60
28/11/2023	1.371.105	0,47%	264,36	263,65	266,60	265,52
27/11/2023	1.509.087	-0,45%	265,43	261,66	265,39	264,27
24/11/2023	399.760	0,27%	265,12	264,8901	266,10	265,29
23/11/2023	1.258.342	0,70%	265,34	262,26	266,47	264,65
22/11/2023	1.230.259	0,67%	265,34	262,26	266,47	264,59
21/11/2023	1.916.509	-0,95%	265,34	260,52	266,04	262,82
20/11/2023	1.597.615	-0,02%	262,59	261,445	266,70	265,35
17/11/2023	2.002.623	-1,34%	269,41	264,60	269,41	265,39
16/11/2023	1.800.203	-0,70%	270,28	267,87	274,44	269,00
15/11/2023	2.194.405	1,12%	270,28	270,28	274,61	273,03
14/11/2023	1.550.654	1,25%	269,22	269,15	272,95	270,02
13/11/2023	1.216.648	-0,23%	265,68	263,525	267,20	266,69
10/11/2023	1.639.395	1,23%	272,13	262,51	267,94	267,31
09/11/2023	1.721.846	-3,37%	272,13	263,70	273,00	264,06
08/11/2023	1.382.651	0,79%	272,42	270,745	274,77	273,26
07/11/2023	2.057.433	-0,63%	272,97	269,38	274,00	271,11
06/11/2023	2.133.999	1,10%	263,30	265,67	274,95	272,83
03/11/2023	1.858.495	1,23%	263,30	265,67	270,55	269,86
02/11/2023	1.916.081	2,20%	263,30	262,46	268,10	266,59
01/11/2023	1.872.972	2,01%	256,27	255,09	261,185	260,84
31/10/2023	3.501.535	-2,85%	256,32	249,72	257,39	255,70
30/10/2023	2.104.266	0,62%	268,95	262,50	266,345	263,19
27/10/2023	855.125	-3,16%	268,95	261,22	269,76	261,1804
26/10/2023	1.707.113	-0,90%	275,09	269,16	273,12	269,71
25/10/2023	1.650.889	-1,43%	275,09	272,12	276,69	272,16
24/10/2023	1.655.881	1,12%	280,12	271,13	277,06	276,12
23/10/2023	1.789.144	-2,06%	280,12	272,71	280,12	273,06
20/10/2023	1.908.738	-0,64%	282,51	276,00	281,06	278,81
19/10/2023	1.884.486	-1,05%	283,30	278,14	283,20	280,60
18/10/2023	2.084.016	-0,30%	283,30	281,02	285,25	283,58
17/10/2023	2.187.652	-0,86%	285,19	282,62	287,3399	284,42
16/10/2023	1.704.667	0,98%	287,70	283,81	287,81	286,88
13/10/2023	2.496.379	-0,33%	287,70	279,9997	288,23	284,10
12/10/2023	2.224.713	0,51%	283,975	274,15	287,85	285,04
11/10/2023	3.209.927	4,55%	270,89	274,15	284,334	283,60
10/10/2023	1.364.187	-0,11%	271,04	268,1188	272,06	271,25
09/10/2023	1.685.207	1,52%	263,15	268,58	272,60	271,54
06/10/2023	1.974.282	0,90%	263,15	262,27	268,5914	267,47
05/10/2023	2.292.059	-0,14%	266,19	262,54	267,73	265,08
04/10/2023	1.872.480	1,70%	262,10	261,00	266,14	265,45
03/10/2023	2.053.263	-1,99%	264,04	259,67	266,025	261,01
02/10/2023	1.380.691	-0,91%	271,00	264,38	268,49	266,31
29/09/2023	1.557.024	-0,76%	271,00	267,22	271,00	268,76
28/09/2023	1.764.743	0,68%	267,79	267,31	271,38	270,82
27/09/2023	1.809.785	-0,02%	271,73	266,76	273,61	268,98
26/09/2023	1.828.528	0,82%	266,68	265,67	269,885	269,04
25/09/2023	1.183.692	-0,31%	272,07	265,01	269,495	266,86
22/09/2023	1.358.193	-0,64%	272,07	266,56	269,495	267,70
21/09/2023	1.886.547	-0,76%	272,07	267,70	272,48	269,41