BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	876.574	-1,43%	85,00	84,22	85,96	84,66
16/07/2024	890.404	1,54%	85,00	84,73	85,88	85,89
15/07/2024	871.123	-0,51%	85,19	84,23	85,695	84,59
12/07/2024	955.041	1,32%	84,04	83,385	85,725	85,02
11/07/2024	1.124.325	1,97%	83,24	82,09	84,59	83,91
10/07/2024	866.742	-0,83%	83,24	82,22	83,24	82,29
09/07/2024	760.843	0,36%	82,55	82,12	83,56	82,98
08/07/2024	1.170.312	1,51%	80,98	81,365	83,57	82,68
05/07/2024	682.810	0,59%	80,98	80,53	81,98	81,45
04/07/2024	487.724	-1,51%	82,82	80,60	82,82	80,975
03/07/2024	487.622	3,41%	82,82	80,60	82,82	85,02
02/07/2024	822.491	0,11%	82,08	81,55	82,435	82,22
01/07/2024	973.764	-0,24%	83,66	81,68	84,07	82,13
28/06/2024	1.815.903	-1,40%	83,66	82,20	83,99	82,33
27/06/2024	1.267.220	-2,05%	84,73	82,17	84,85	83,50
26/06/2024	963.740	0,33%	84,65	84,07	85,505	85,25
25/06/2024	1.696.602	-0,20%	85,07	84,51	86,10	84,97
24/06/2024	2.809.345	1,62%	85,73	84,16	85,45	85,14
21/06/2024	22.781.508	-1,10%	85,73	82,44	85,73	83,78
20/06/2024	1.667.065	0,67%	84,07	83,06	85,28	84,71
19/06/2024	2.141.520	-1,26%	83,06	84,02	86,125	83,95
18/06/2024	1.558.974	-1,08%	83,06	84,10	86,125	84,10
17/06/2024	1.882.073	1,81%	83,06	83,06	85,58	85,02
14/06/2024	1.601.630	-0,87%	84,29	83,07	84,75	83,5075
13/06/2024	2.308.996	-0,37%	84,29	83,37	84,8899	84,24
12/06/2024	2.032.957	0,81%	84,04	83,525	85,25	84,55
11/06/2024	2.507.871	1,12%	84,48	82,21	84,15	83,87
10/06/2024	4.145.883	2,79%	84,48	82,85	85,51	82,94
07/06/2024	871.964	-0,20%	81,00	80,31	81,47	80,69
06/06/2024	1.560.772	1,48%	79,67	78,96	81,145	80,85
05/06/2024	1.020.248	0,73%	76,80	77,75	79,81	79,67
04/06/2024	3.045.517	3,51%	76,80	75,89	79,62	79,09
03/06/2024	2.122.348	1,79%	75,75	75,40	77,75	76,41
31/05/2024	2.136.066	0,79%	74,54	74,17	75,335	75,07
30/05/2024	971.264	-0,77%	75,19	73,675	75,285	74,48
29/05/2024	1.597.499	0,85%	73,98	73,69	75,33	75,06
28/05/2024	1.524.539	-1,44%	77,54	74,09	75,775	74,43
27/05/2024	0	-0,50%	77,54	75,12	75,96	75,52
24/05/2024	647.067	-0,50%	77,54	75,12	75,96	75,52
23/05/2024	1.254.828	-0,72%	77,54	75,0319	76,0418	75,90
22/05/2024	1.459.588	-1,15%	77,54	76,375	78,195	76,45
21/05/2024	991.765	0,38%	77,52	76,40	77,61	77,34
20/05/2024	1.328.907	-0,66%	77,52	76,25	77,58	77,05
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