Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.345.736	-0,78%	272,82	272,63	279,48	276,48
09/12/2022	1.624.769	-2,42%	284,19	278,34	285,1736	278,65
08/12/2022	1.265.117	-0,07%	286,51	283,74	286,59	285,57
07/12/2022	1.793.388	0,95%	283,41	281,89	285,93	285,99
06/12/2022	5.042.160	-0,57%	285,84	281,6904	287,42	283,29
05/12/2022	6.850.012	-0,21%	283,79	283,03	286,78	284,91
02/12/2022	6.117.878	-0,15%	284,06	283,19	286,08	285,51
01/12/2022	5.592.134	-0,16%	288,00	279,91	288,00	285,94
30/11/2022	6.311.974	1,56%	282,56	278,93	287,96	286,40
29/11/2022	3.936.939	-0,22%	285,00	279,68	282,89	281,99
28/11/2022	3.708.314	-0,38%	285,00	282,215	288,28	282,6742
25/11/2022	3.011.091	-0,01%	281,95	281,765	285,57	283,375
24/11/2022	6.582.756	-1,27%	287,44	281,61	289,54	283,40
23/11/2022	6.582.756	-1,27%	287,44	281,61	289,54	283,40
22/11/2022	8.747.160	-0,39%	287,61	283,55	289,395	287,05
21/11/2022	6.573.058	0,30%	289,09	287,92	291,60	288,16
18/11/2022	3.628.284	0,00%	284,43	284,97	288,68	287,29
17/11/2022	3.797.054	1,24%	282,92	282,66	288,80	287,30
16/11/2022	3.817.101	0,75%	286,02	282,56	286,99	283,77
15/11/2022	5.101.403	-0,73%	286,02	280,22	289,43	283,23
14/11/2022	1.474.225	0,10%	284,70	284,70	290,65	285,30
11/11/2022	1.708.178	-2,06%	288,55	279,62	289,36	285,02
10/11/2022	1.788.500	0,47%	289,94	285,35	293,87	291,01
09/11/2022	1.778.259	-0,99%	289,94	289,26	296,22	289,51
08/11/2022	4.454.420	5,55%	282,50	282,48	296,63	292,39
07/11/2022	1.552.463	3,02%	268,15	267,93	277,48	277,165
04/11/2022	1.790.677	1,17%	262,11	259,8422	269,19	269,00
03/11/2022	1.520.822	-1,16%	271,64	264,33	268,535	265,88
02/11/2022	1.270.325	-1,12%	271,64	268,95	274,79	269,01
01/11/2022	1.145.000	0,63%	269,60	268,38	272,87	272,06
31/10/2022	1.487.179	-1,26%	268,37	268,00	271,81	270,35
28/10/2022	1.412.157	2,47%	269,94	269,12	274,54	273,84
27/10/2022	1.179.623	0,21%	262,99	265,88	269,31	267,23
26/10/2022	1.525.425	2,57%	262,99	261,51	267,98	266,66
25/10/2022	1.344.325	-0,51%	260,49	257,21	262,90	259,99
24/10/2022	1.771.456	3,72%	254,95	254,9149	261,59	261,32
21/10/2022	1.244.673	1,79%	247,52	247,02	252,50	251,88
20/10/2022	994.061	-0,31%	247,55	246,06	249,06	247,43
19/10/2022	1.071.401	-1,36%	251,31	246,94	252,35	248,70
18/10/2022	1.012.892	-0,42%	251,42	251,03	254,63	251,86
17/10/2022	1.196.273	0,63%	251,42	249,49	253,42	252,93
14/10/2022	1.684.096	-0,13%	252,00	250,23	253,11	251,34
13/10/2022	2.310.304	2,15%	244,77	242,84	252,37	251,7311
12/10/2022	1.395.713	0,41%	244,67	243,41	248,73	246,44
11/10/2022	3.651.581	5,73%	238,47	237,87	250,4799	245,44
10/10/2022	849.959	1,36%	232,00	229,89	234,14	232,15
07/10/2022	938.422	-0,83%	231,24	228,58	231,515	229,03
06/10/2022	760.165	-1,27%	233,70	230,225	233,70	230,84
05/10/2022	1.240.270	0,34%	231,24	230,96	235,4236	233,82
04/10/2022	1.554.859	1,12%	231,03	227,533	234,039	233,02
03/10/2022	1.083.530	2,24%	227,99	226,42	230,945	230,44
30/09/2022	1.694.692	-1,32%	229,96	225,19	230,00	225,401
29/09/2022	1.026.082	-1,11%	229,96	226,98	232,76	228,41
28/09/2022	1.086.895	2,21%	229,96	227,74	231,87	230,98
27/09/2022	1.064.523	-0,39%	226,97	225,02	229,955	225,99
26/09/2022	1.092.996	0,08%	227,75	224,81	228,62	227,15
23/09/2022	1.551.055	-0,34%	227,75	224,56	228,61	226,97
22/09/2022	1.102.176	1,47%	223,55	223,30	229,37	227,75
21/09/2022	1.041.057	-1,43%	229,13	224,36	230,62	224,46
20/09/2022	845.280	-1,32%	230,64	226,54	229,99	227,71
19/09/2022	1.519.136	-0,16%	230,64	227,095	230,86	230,76
16/09/2022	1.457.555	1,53%	226,89	226,61	232,22	231,139
15/09/2022	1.121.715	-0,20%	228,10	225,89	229,01	227,66
14/09/2022	1.765.582	0,56%	227,53	226,14	228,78	228,12
13/09/2022	1.986.336	-4,53%	236,91	226,63	237,03	226,86
12/09/2022	3.580.866	-4,07%	238,00	235,11	241,70	237,62
09/09/2022	1.580.300	0,91%	245,45	245,03	249,23	247,69
08/09/2022	1.594.219	0,27%	244,80	242,97	246,00	245,45
07/09/2022	1.068.868	1,97%	242,80	242,27	245,32	247,00
06/09/2022	1.082.893	-0,06%	246,93	241,55	244,585	242,22
05/09/2022	1.516.240	-1,28%	246,93	241,34	247,78	242,37
02/09/2022	1.516.240	-1,28%	246,93	241,34	247,78	242,37
01/09/2022	1.254.791	2,16%	241,12	240,78	245,74	245,50
31/08/2022	1.517.468	0,64%	241,11	239,88	243,89	240,65
30/08/2022	1.211.439	-0,11%	239,88	238,29	240,31	239,12
29/08/2022	1.335.327	-0,53%	238,84	238,005	241,03	239,38
26/08/2022	1.224.965	-2,05%	244,05	240,50	246,36	240,65
25/08/2022	1.189.836	0,49%	246,01	243,8081	246,01	245,68
24/08/2022	705.960	0,00%	243,57	242,63	244,975	244,48
23/08/2022	1.526.727	-0,98%	246,69	242,85	246,69	244,47
22/08/2022	1.592.415	-1,58%	249,96	246,54	251,22	246,90
19/08/2022	1.443.293	0,47%	247,63	247,63	252,01	250,86
18/08/2022	1.129.817	-0,35%	250,93	247,95	251,04	249,70
17/08/2022	933.935	-0,25%	251,19	249,79	252,6499	250,58
16/08/2022	1.054.522	0,88%	251,86	251,66	254,16	253,285
15/08/2022	1.811.208	1,08%	249,07	247,89	251,53	251,08
12/08/2022	2.050.601	0,06%	248,52	246,30	249,85	248,50
11/08/2022	1.490.533	-1,48%	252,04	247,99	253,35	248,35
10/08/2022	1.794.603	1,50%	251,00	248,55	252,46	252,09
09/08/2022	1.376.694	0,43%	247,65	247,235	249,55	248,36
08/08/2022	1.612.926	0,42%	246,46	244,325	248,61	247,29
05/08/2022	1.795.364	-0,30%	246,46	241,79	247,08	246,25
04/08/2022	1.102.050	-0,07%	247,00	246,20	249,00	246,98
03/08/2022	1.388.421	1,32%	245,94	245,18	249,33	247,14
02/08/2022	1.374.165	-0,70%	246,69	243,785	247,84	243,91
01/08/2022	979.421	-0,74%	247,02	244,651	248,12	245,64
29/07/2022	1.360.977	-0,91%	248,46	245,74	249,53	247,47
28/07/2022	1.556.373	-0,78%	251,72	245,725	251,72	249,75
27/07/2022	1.468.577	0,23%	249,16	248,10	252,73	251,72
26/07/2022	1.193.481	0,95%	249,63	248,75	253,765	251,07