Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	2.089.452	-2,82%	235,97	228,98	236,30	229,31
02/05/2023	1.608.416	-1,23%	238,08	235,39	239,00	235,97
01/05/2023	1.417.810	-0,82%	240,03	238,09	241,13	237,77
28/04/2023	1.988.955	-0,25%	236,82	233,17	240,10	239,74
27/04/2023	1.823.583	0,65%	239,24	235,40	240,71	240,34
26/04/2023	1.381.821	-2,48%	242,32	238,58	243,55	238,80
25/04/2023	1.064.339	0,17%	245,12	244,31	246,525	244,87
24/04/2023	905.648	0,24%	243,22	242,33	245,37	244,45
21/04/2023	1.301.776	0,16%	243,46	242,65	243,92	243,86
20/04/2023	1.141.527	-1,12%	246,12	243,05	246,40	243,46
19/04/2023	936.070	0,05%	245,25	244,373	246,76	246,21
18/04/2023	1.203.278	-0,80%	248,37	244,69	249,01	246,09
17/04/2023	1.248.675	-0,77%	250,89	247,58	251,50	248,07
14/04/2023	1.422.412	-0,57%	250,42	248,96	251,748	250,00
13/04/2023	1.574.855	0,78%	248,60	248,30	251,90	251,44
12/04/2023	1.641.113	-0,77%	252,50	248,89	252,50	249,50
11/04/2023	961.660	0,21%	251,42	250,98	253,083	251,43
10/04/2023	1.178.926	-0,96%	256,44	250,05	256,44	250,90
06/04/2023	1.468.513	-0,02%	254,64	252,935	255,43	253,32
05/04/2023	1.782.981	2,36%	248,66	248,225	253,71	253,37
04/04/2023	1.935.079	1,26%	244,52	244,00	248,11	247,53
03/04/2023	1.543.510	1,11%	242,00	241,357	244,75	244,44
31/03/2023	1.994.284	0,10%	241,17	239,15	242,40	241,75
30/03/2023	1.624.145	0,20%	242,17	240,11	242,81	241,50
29/03/2023	2.243.780	1,07%	239,71	238,365	241,51	241,03
28/03/2023	1.406.712	0,73%	237,00	236,91	238,68	238,48
27/03/2023	1.618.271	-0,53%	239,61	235,065	239,95	236,76
24/03/2023	1.911.482	2,12%	234,22	233,02	238,5028	238,03
23/03/2023	1.603.276	1,42%	230,04	229,89	234,0999	233,10
22/03/2023	1.227.447	-1,34%	233,45	229,77	233,95	229,83
21/03/2023	1.569.861	-0,75%	234,72	231,04	235,25	232,95
20/03/2023	1.464.649	2,15%	230,58	230,14	235,15	234,72
17/03/2023	5.550.109	-2,04%	233,57	228,52	233,81	229,79
16/03/2023	1.603.415	-0,14%	233,74	230,07	234,66	234,57
15/03/2023	2.113.371	1,87%	229,76	228,57	235,00	234,90
14/03/2023	2.267.506	-1,12%	232,78	229,41	233,46	230,58
13/03/2023	2.121.499	2,33%	231,18	230,73	237,224	233,18
10/03/2023	1.798.654	0,92%	226,77	225,63	230,24	227,87
09/03/2023	1.275.342	-1,16%	229,49	225,40	229,825	225,79
08/03/2023	1.332.666	-0,13%	230,08	227,37	231,80	228,43
07/03/2023	1.698.383	-2,72%	235,11	228,35	235,11	228,72
06/03/2023	1.969.212	0,13%	235,00	233,645	235,63	235,11
03/03/2023	1.541.955	0,03%	235,00	233,66	235,88	234,81
02/03/2023	1.283.887	-0,61%	236,12	233,90	236,35	234,74
01/03/2023	1.766.309	1,96%	230,37	230,14	236,44	236,19
28/02/2023	1.725.695	-1,19%	233,63	231,60	234,47	231,66
27/02/2023	1.210.066	0,34%	235,22	232,89	235,22	234,45
24/02/2023	1.341.679	-1,67%	236,83	233,12	236,9825	233,66
23/02/2023	1.683.419	0,62%	236,70	234,75	237,86	237,62
22/02/2023	1.567.628	-0,87%	240,30	235,75	240,99	236,16
21/02/2023	1.734.695	-0,95%	240,79	238,20	241,81	238,24
20/02/2023	1.966.851	2,69%	235,34	233,72	241,67	240,53
17/02/2023	1.966.851	2,69%	235,34	233,72	241,67	240,53
16/02/2023	2.350.817	-2,44%	238,46	234,04	239,00	234,22
15/02/2023	1.291.313	-0,40%	240,00	238,79	240,54	240,065
14/02/2023	1.428.259	-0,21%	242,70	239,11	243,00	241,03
13/02/2023	1.731.723	0,48%	243,07	241,30	243,83	243,66
10/02/2023	1.894.581	1,04%	241,92	240,41	244,1425	242,50
09/02/2023	2.165.445	-0,08%	241,12	238,99	243,46	240,00
08/02/2023	2.255.460	-1,56%	242,99	239,60	243,56	240,20
07/02/2023	1.629.492	0,06%	243,19	241,45	244,86	244,00
06/02/2023	1.560.520	-0,54%	246,39	243,45	246,80	243,85
03/02/2023	2.435.960	-0,58%	249,96	242,21	249,96	245,10
02/02/2023	3.743.018	0,05%	243,54	236,365	246,57	246,53
01/02/2023	3.598.229	-2,37%	249,16	240,06	249,545	246,41
31/01/2023	2.546.769	0,32%	251,55	249,89	252,66	252,40
30/01/2023	1.438.787	-0,81%	253,30	250,60	254,16	251,59
27/01/2023	1.589.706	-0,48%	254,17	252,54	255,50	253,65
26/01/2023	1.836.219	-0,65%	256,54	253,01	256,69	254,88
25/01/2023	1.361.393	-1,22%	260,09	256,02	261,55	256,54
24/01/2023	1.167.013	-0,91%	261,85	257,54	262,00	258,59
23/01/2023	1.443.696	-0,86%	264,00	259,805	264,68	260,97
20/01/2023	1.996.414	0,46%	262,03	259,87	263,83	263,24
19/01/2023	1.531.206	-0,89%	262,00	260,925	263,52	262,03
18/01/2023	1.635.138	-1,87%	269,42	263,655	270,52	264,385
17/01/2023	1.771.400	-0,85%	272,34	268,83	273,83	269,42
16/01/2023	1.327.525	0,30%	270,94	270,20	272,2307	271,73
13/01/2023	1.327.525	0,30%	270,94	270,20	272,2307	271,73
12/01/2023	1.056.699	-0,70%	271,92	268,92	272,6531	271,00
11/01/2023	1.641.551	-0,35%	275,97	270,19	276,84	272,91
10/01/2023	1.358.912	1,39%	271,95	270,27	274,61	273,88
09/01/2023	1.575.964	-1,85%	274,28	268,66	275,12	270,12
06/01/2023	2.250.561	3,02%	270,04	269,03	276,8235	274,91
05/01/2023	1.545.822	0,93%	264,07	262,64	268,00	266,86
04/01/2023	1.329.005	1,05%	263,01	261,0045	265,005	264,39
03/01/2023	1.868.969	-0,38%	260,87	258,865	262,60	261,65
02/01/2023	1.268.649	-0,07%	262,73	259,51	263,11	262,99
30/12/2022	1.268.649	-0,07%	262,73	259,51	263,11	262,99
29/12/2022	1.048.023	0,67%	262,47	262,14	264,88	263,16
28/12/2022	940.123	-0,75%	264,42	261,14	265,62	261,42
27/12/2022	1.075.446	-0,11%	265,69	262,88	266,61	263,62
23/12/2022	244.698	-0,31%	264,88	263,37	265,23	264,45
22/12/2022	1.393.156	-0,38%	265,80	263,21	266,165	265,26
21/12/2022	1.385.224	0,57%	264,88	264,25	267,369	266,26
20/12/2022	1.103.483	-0,36%	266,69	262,8474	267,68	264,75
19/12/2022	1.883.672	-0,64%	266,82	263,81	268,91	265,70
16/12/2022	6.581.694	0,48%	265,56	264,42	267,87	267,41
15/12/2022	2.027.272	-1,84%	270,44	263,45	271,10	266,14
14/12/2022	2.347.764	-0,42%	271,97	267,29	273,37	271,13
13/12/2022	2.515.438	-1,63%	282,42	271,62	282,58	272,26