Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	2.599.674	2,71%	265,00	263,97	273,075	271,46
19/09/2023	1.163.695	0,44%	263,14	262,47	265,77	264,31
18/09/2023	1.209.648	0,93%	263,38	261,96	265,20	263,15
15/09/2023	3.907.277	-0,60%	258,90	259,82	263,93	260,72
14/09/2023	2.138.190	1,97%	258,90	258,65	263,13	262,30
13/09/2023	1.679.097	-1,18%	262,68	257,02	260,15	257,23
12/09/2023	1.194.857	-0,54%	262,68	257,86	263,015	260,31
11/09/2023	1.540.342	0,88%	250,54	257,41	262,81	261,72
08/09/2023	1.913.291	1,98%	250,54	255,08	260,34	259,43
07/09/2023	1.656.780	2,16%	250,54	250,54	254,69	254,39
06/09/2023	1.559.771	-1,97%	254,44	248,38	257,37	249,01
05/09/2023	1.300.065	-1,05%	256,71	253,92	257,37	254,01
04/09/2023	1.070.272	0,14%	258,68	256,10	259,03	256,71
01/09/2023	1.070.272	0,14%	258,68	256,10	259,03	256,71
31/08/2023	1.496.306	-0,60%	258,22	256,30	259,00	256,34
30/08/2023	1.345.944	-0,68%	260,00	256,95	260,865	257,88
29/08/2023	1.700.000	1,20%	257,36	256,82	259,85	259,64
28/08/2023	1.253.357	0,07%	256,96	255,14	258,12	256,55
25/08/2023	1.370.967	-0,09%	257,11	254,81	257,74	256,38
24/08/2023	1.515.252	-0,29%	256,73	256,175	260,19	256,62
23/08/2023	1.847.702	-0,10%	260,18	255,98	259,80	257,36
22/08/2023	1.362.571	-1,18%	260,18	257,35	260,35	257,62
21/08/2023	1.622.647	-0,43%	261,58	259,01	262,42	260,70
18/08/2023	2.173.956	-0,77%	263,87	261,074	262,68	261,82
17/08/2023	1.691.357	0,37%	263,87	263,27	266,58	263,85
16/08/2023	1.597.558	-0,37%	266,33	264,58	268,24	265,02
15/08/2023	2.022.809	1,93%	261,54	259,96	266,63	266,01
14/08/2023	1.528.458	-0,59%	262,22	259,85	263,47	260,97
11/08/2023	1.183.298	0,17%	261,70	260,83	264,11	262,51
10/08/2023	1.377.008	1,06%	259,92	259,26	264,78	262,06
09/08/2023	1.831.450	-0,57%	259,92	259,12	263,74	259,32
08/08/2023	3.740.841	3,11%	237,91	256,50	263,79	260,80
07/08/2023	2.957.097	3,97%	237,91	243,455	253,82	252,94
04/08/2023	3.530.983	5,45%	237,91	236,11	246,42	243,28
03/08/2023	1.682.046	0,13%	230,79	228,21	231,099	230,70
02/08/2023	2.015.076	-0,74%	232,72	228,70	233,03	230,41
01/08/2023	1.357.009	-0,87%	234,93	230,59	235,38	232,12
31/07/2023	2.057.030	-0,94%	236,48	233,02	238,14	234,15
28/07/2023	1.465.377	0,14%	236,82	235,09	238,14	236,37
27/07/2023	1.857.331	0,36%	233,95	234,3298	238,48	236,05
26/07/2023	1.143.491	-0,04%	233,95	232,435	235,74	235,21
25/07/2023	979.108	-0,05%	234,36	234,28	236,565	235,31
24/07/2023	1.325.910	0,26%	235,00	233,9179	236,13	235,42
21/07/2023	5.356.526	0,68%	233,77	232,78	236,32	234,82
20/07/2023	2.678.834	0,51%	233,81	232,91	238,48	233,23
19/07/2023	1.510.834	-0,22%	227,79	231,99	234,545	232,05
18/07/2023	1.956.522	2,08%	226,87	227,40	234,07	232,57
17/07/2023	1.537.903	0,18%	226,87	224,335	228,60	227,84
14/07/2023	1.298.313	-0,10%	225,85	225,98	228,66	227,43
13/07/2023	1.406.315	0,88%	225,17	225,00	228,12	227,66
12/07/2023	1.941.396	0,81%	225,17	224,0901	227,32	225,68
11/07/2023	1.426.095	-0,39%	223,83	222,27	225,545	223,86
10/07/2023	1.745.283	2,78%	219,16	218,64	224,90	224,73
07/07/2023	2.175.032	-1,94%	221,86	218,44	222,16	218,65
06/07/2023	1.920.644	-1,28%	224,92	221,70	225,43	222,98
05/07/2023	1.746.658	0,39%	224,66	222,60	227,32	225,88
04/07/2023	1.105.283	1,60%	221,21	219,91	225,55	225,57
03/07/2023	1.105.267	1,48%	221,21	219,91	225,55	225,30
30/06/2023	2.036.434	0,39%	222,00	221,02	223,03	222,02
29/06/2023	1.285.437	-0,07%	219,62	218,89	221,64	221,16
28/06/2023	1.602.810	-0,58%	222,24	218,66	222,31	221,31
27/06/2023	1.977.807	-0,94%	224,16	221,13	224,62	222,61
26/06/2023	1.920.042	-1,05%	226,80	220,13	226,80	224,73
23/06/2023	2.530.453	-1,11%	229,87	226,50	230,54	227,11
22/06/2023	1.136.646	1,15%	227,31	226,7594	229,88	229,66
21/06/2023	1.696.857	-0,68%	228,45	225,59	229,87	227,04
20/06/2023	1.761.216	-0,47%	228,44	227,19	230,835	228,59
19/06/2023	4.846.385	0,72%	230,04	227,75	231,9499	230,08
16/06/2023	4.846.385	0,72%	230,04	227,75	231,9499	230,08
15/06/2023	1.835.881	2,77%	223,01	222,97	228,85	228,44
14/06/2023	1.608.132	0,13%	223,26	221,10	223,68	222,28
13/06/2023	1.636.040	2,13%	217,43	217,00	222,34	221,99
12/06/2023	1.921.049	-0,64%	218,91	215,34	219,16	217,36
09/06/2023	1.234.641	-0,91%	219,34	217,77	220,94	218,76
08/06/2023	1.395.917	-0,22%	220,76	219,36	221,885	220,76
07/06/2023	1.947.677	0,01%	220,76	219,73	221,845	221,25
06/06/2023	1.166.963	-0,30%	223,08	219,32	223,17	221,22
05/06/2023	1.749.220	1,75%	219,67	218,47	223,0422	221,88
02/06/2023	2.573.721	1,77%	213,91	212,02	218,76	218,07
01/06/2023	3.544.120	-2,89%	219,96	211,73	220,37	214,27
31/05/2023	2.416.052	0,74%	214,92	214,92	219,00	220,65
30/05/2023	2.416.052	0,74%	214,92	214,92	219,00	218,53
29/05/2023	2.109.681	-0,24%	215,96	214,48	218,44	216,93
26/05/2023	2.109.681	-0,24%	215,96	214,48	218,44	216,93
25/05/2023	1.973.284	-1,74%	225,33	214,93	220,00	217,46
24/05/2023	1.263.079	-1,39%	225,33	221,05	225,89	221,32
23/05/2023	1.689.826	0,20%	224,21	222,80	226,82	224,44