BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,77%	80,18	76,15	78,03	77,56
17/05/2024	2.536.909	0,77%	80,18	76,15	78,03	77,56
16/05/2024	2.596.584	-4,27%	80,18	76,52	80,66	76,97
15/05/2024	1.200.837	0,94%	80,74	79,96	82,60	80,40
14/05/2024	1.196.212	-1,06%	80,74	79,52	80,74	79,65
13/05/2024	992.716	-0,65%	81,24	80,37	81,57	80,50
10/05/2024	1.240.027	-0,84%	81,14	80,7417	81,95	81,03
09/05/2024	905.209	-0,13%	81,62	81,41	82,41	81,72
08/05/2024	990.956	-0,91%	82,00	81,799	83,19	81,83
07/05/2024	652.609	0,59%	83,35	81,81	83,02	82,58
06/05/2024	682.694	-0,41%	83,35	81,83	83,585	82,10
03/05/2024	1.204.541	-1,62%	81,07	82,32	84,78	82,44
02/05/2024	838.013	0,56%	81,07	81,43	85,035	83,80
01/05/2024	1.404.686	3,18%	81,07	80,50	83,98	83,33
30/04/2024	1.462.537	-1,67%	81,79	80,52	81,695	80,76
29/04/2024	1.519.578	1,51%	90,25	81,44	83,84	82,13
26/04/2024	1.656.266	-1,53%	90,25	80,90	83,09	80,91
25/04/2024	5.376.947	-9,90%	90,25	81,00	86,78	82,17
24/04/2024	951.890	-0,93%	90,25	91,01	93,015	91,20
23/04/2024	949.094	2,87%	90,25	89,99	92,215	92,06
22/04/2024	993.273	0,97%	90,25	88,89	89,8075	89,49
19/04/2024	1.320.800	-1,60%	90,25	88,29	90,18	88,63
18/04/2024	699.834	-0,44%	90,25	89,775	91,20	90,07
17/04/2024	921.683	-0,44%	91,14	90,02	91,525	90,47
16/04/2024	869.376	-0,70%	92,58	90,21	91,78	90,87
15/04/2024	1.133.080	-0,77%	92,58	90,97	93,35	91,51
12/04/2024	1.710.775	0,83%	91,26	91,09	93,26	92,22
11/04/2024	1.816.384	1,39%	88,38	89,345	91,59	91,46
10/04/2024	1.575.583	1,38%	88,38	87,98	90,41	90,21
09/04/2024	916.235	1,95%	87,00	87,465	89,19	88,98
08/04/2024	926.548	0,38%	87,00	86,955	88,11	87,28
05/04/2024	596.369	0,07%	86,46	86,015	87,21	86,95
04/04/2024	877.413	0,13%	86,48	86,63	88,13	86,89
03/04/2024	867.172	-0,02%	86,48	86,475	87,72	86,78
02/04/2024	766.035	-0,34%	86,98	85,62	86,94	86,80
01/04/2024	474.020	-0,28%	86,98	86,09	87,305	87,10
28/03/2024	681.099	-1,43%	86,94	86,65	88,655	87,34
27/03/2024	787.239	0,99%	86,94	87,9446	88,74	88,61
26/03/2024	1.014.362	1,41%	86,94	86,515	87,86	87,74
25/03/2024	1.051.804	1,63%	84,85	84,76	86,99	86,52
22/03/2024	622.814	1,21%	84,35	83,895	85,29	85,13
21/03/2024	695.075	-0,77%	84,99	83,835	85,245	84,11
20/03/2024	637.456	-0,60%	85,01	83,85	85,18	84,76
19/03/2024	960.947	1,74%	84,43	83,7748	85,60	85,27
18/03/2024	1.165.336	-0,07%	84,13	83,6613	84,665	83,81
15/03/2024	894.277	-0,62%	84,61	83,44	84,75	83,87
14/03/2024	834.829	-0,45%	84,61	83,54	84,9388	84,39
13/03/2024	1.027.848	-0,48%	85,19	84,60	85,7125	84,77
12/03/2024	691.811	-0,95%	85,69	84,87	86,69	85,18
11/03/2024	1.179.487	0,06%	87,21	85,53	86,82	86,00
08/03/2024	1.029.246	0,07%	87,21	85,70	86,5545	85,95
07/03/2024	992.326	-1,01%	87,21	85,625	86,71	85,89
06/03/2024	870.120	0,87%	87,07	86,11	87,60	86,77
05/03/2024	1.294.723	-1,94%	86,39	85,01	87,21	86,02
04/03/2024	604.571	0,67%	86,39	86,51	87,92	87,72
01/03/2024	1.473.093	1,00%	86,39	85,91	88,275	87,14
29/02/2024	2.096.651	-2,40%	89,82	86,02	88,99	86,28
28/02/2024	814.748	-2,51%	89,82	88,32	90,235	88,40
27/02/2024	917.854	0,64%	90,93	90,10	92,16	90,68
26/02/2024	986.327	-1,25%	90,93	88,11	91,11	90,10
23/02/2024	2.855.056	1,41%	90,94	89,48	94,15	91,24
22/02/2024	1.274.467	1,62%	89,30	88,625	90,435	89,97
21/02/2024	904.890	-0,15%	88,67	87,405	89,20	88,54
20/02/2024	1.251.603	-0,11%	88,14	87,54	90,195	88,67
19/02/2024	747.614	0,53%	87,15	87,85	89,49	88,77
16/02/2024	747.614	0,53%	87,15	87,85	89,49	88,77
15/02/2024	1.652.399	2,66%	87,15	86,11	88,725	88,30
14/02/2024	744.502	-0,14%	87,15	85,71	86,81	86,01
13/02/2024	689.280	-2,33%	87,15	85,60	87,22	86,13
12/02/2024	1.088.679	-0,32%	88,47	88,10	89,16	88,18
09/02/2024	998.256	0,35%	88,28	87,88	88,64	88,46
08/02/2024	884.749	-1,68%	89,46	87,47	90,175	88,15
07/02/2024	2.434.166	-0,16%	89,46	88,50	91,06	89,66
06/02/2024	1.095.115	2,37%	88,12	87,58	90,05	89,80
05/02/2024	777.384	-0,44%	87,76	87,0801	88,33	87,72
02/02/2024	914.899	-0,71%	87,72	87,285	88,43	88,11
01/02/2024	805.860	0,75%	87,72	87,2601	88,87	88,74
31/01/2024	729.973	-1,72%	91,59	87,74	90,01	88,08
30/01/2024	1.330.295	-2,35%	91,59	89,46	91,59	89,62
29/01/2024	524.025	1,00%	91,62	89,54	91,78	91,78
26/01/2024	812.388	-0,42%	91,62	90,37	91,65	90,87
25/01/2024	929.209	-1,15%	92,51	90,70	92,92	91,25
24/01/2024	945.931	-0,79%	93,30	92,14	93,82	92,31
23/01/2024	1.519.086	-1,06%	92,00	92,44	94,24	93,04
22/01/2024	886.766	1,94%	92,00	91,515	94,22	94,04
19/01/2024	827.683	-0,30%	93,53	91,85	92,93	92,25
18/01/2024	653.869	-0,96%	93,53	92,08	93,81	92,53
17/01/2024	556.150	-0,03%	92,97	92,16	93,88	93,43
16/01/2024	886.804	0,14%	92,97	92,20	94,06	93,46
15/01/2024	1.416.401	-2,78%	95,51	92,96	96,545	93,33
12/01/2024	1.416.401	-2,78%	95,51	92,96	96,545	93,33
11/01/2024	1.030.055	0,12%	95,13	94,59	96,645	96,00
10/01/2024	685.234	-0,25%	96,21	95,05	96,95	95,89
09/01/2024	832.290	-2,90%	96,21	95,20	99,25	96,13
08/01/2024	715.218	2,62%	96,21	94,92	99,25	99,00
05/01/2024	540.439	-1,29%	96,73	95,81	97,08	96,47
04/01/2024	654.283	1,09%	96,67	96,57	98,44	97,73
03/01/2024	600.959	-1,40%	97,98	96,08	97,98	96,68
02/01/2024	761.082	1,69%	96,23	96,03	98,275	98,05
29/12/2023	457.150	-0,73%	98,01	96,0952	97,43	96,421