BiG | O banco que entende os seus valores.

BioMarin Pharmaceutical Inc (BMRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	853.210	-0,51%	54,21	53,76	54,88	53,91
29/04/2026	952.184	1,73%	53,0871	52,455	54,30	54,21
28/04/2026	629.546	-0,94%	54,50	53,15	54,70	53,30
27/04/2026	78.035	2,34%	53,83	53,485	54,45	53,805
24/04/2026	746.575	-1,48%	54,03	52,88	54,32	53,18
23/04/2026	986.827	-0,31%	54,41	53,36	55,96	53,98
22/04/2026	832.536	-0,86%	55,1855	53,76	55,42	54,15
21/04/2026	1.009.027	-0,47%	54,88	54,00	55,42	54,62
20/04/2026	1.113.360	0,44%	54,64	54,31	55,57	54,88
17/04/2026	1.235.304	1,00%	54,40	54,08	54,97	54,64
16/04/2026	857.527	-2,12%	55,45	53,79	55,597	54,10
15/04/2026	738.955	-0,36%	56,00	54,99	56,0499	55,27
14/04/2026	856.508	1,08%	54,99	54,70	55,68	55,47
13/04/2026	939.640	0,64%	54,13	53,885	55,24	54,88
10/04/2026	888.819	-3,14%	56,35	54,16	56,39	54,53
09/04/2026	527.874	-1,57%	56,58	55,81	57,09	56,30
08/04/2026	756.604	1,74%	57,5706	56,0001	57,76	57,20
07/04/2026	822.097	0,02%	56,20	55,36	56,41	56,22
06/04/2026	1.424.882	1,28%	55,49	55,00	56,55	56,21
02/04/2026	1.511.066	-3,04%	56,41	54,54	57,20	55,50
01/04/2026	978.812	1,33%	56,49	56,28	57,50	57,24
31/03/2026	1.552.307	3,06%	56,00	55,02	56,59	56,49
30/03/2026	704.764	1,20%	55,59	53,94	55,59	54,79
27/03/2026	725.961	-2,50%	55,55	54,10	55,595	54,14
26/03/2026	551.872	-0,01%	55,90	55,01	56,06	55,55
25/03/2026	1.535.354	2,77%	54,61	54,61	55,73	55,59
24/03/2026	902.115	-1,26%	53,95	53,39	54,37	54,09
23/03/2026	1.081.064	1,20%	54,13	54,13	55,34	54,78
20/03/2026	1.032.407	-1,58%	54,76	53,76	55,71	54,13
19/03/2026	1.381.602	-0,72%	55,57	54,78	55,71	55,03
18/03/2026	1.454.578	-1,08%	56,20	54,8212	56,28	55,43
17/03/2026	2.264.210	-2,40%	56,89	55,675	58,38	56,05
16/03/2026	1.874.627	-1,85%	56,20	55,86	58,805	57,43
13/03/2026	878.052	-0,95%	59,19	58,23	59,83	58,51
12/03/2026	1.235.074	-2,07%	61,77	59,02	61,77	59,07
11/03/2026	2.202.290	-0,94%	60,06	59,25	61,255	60,32
10/03/2026	927.918	0,02%	61,50	60,60	61,97	60,89
09/03/2026	652.791	-0,40%	61,08	59,83	61,88	60,88
06/03/2026	1.502.021	0,91%	60,01	59,1613	61,50	61,12
05/03/2026	1.336.959	0,17%	60,50	59,72	61,07	60,57
04/03/2026	1.424.228	3,25%	59,12	58,575	61,185	60,43
03/03/2026	1.337.453	-2,03%	58,92	58,50	60,34	58,53
02/03/2026	1.142.339	-3,22%	62,50	59,31	62,50	59,74
27/02/2026	1.213.984	0,98%	60,90	60,59	63,22	61,73
26/02/2026	1.118.234	-0,54%	62,09	59,56	62,09	61,11
25/02/2026	1.458.323	-1,88%	62,70	61,1775	62,70	61,44
24/02/2026	2.525.026	-0,48%	61,27	59,63	66,00	62,62
23/02/2026	3.048.938	-1,81%	64,07	62,63	65,945	62,92
20/02/2026	2.881.418	1,04%	63,44	62,55	64,2233	64,08
19/02/2026	2.258.253	2,57%	61,23	60,735	63,745	63,42
18/02/2026	1.381.221	3,14%	60,02	59,74	61,975	61,83
17/02/2026	1.010.647	0,13%	60,99	59,38	60,99	59,95
13/02/2026	1.423.954	0,35%	60,20	59,45	60,8756	59,87
12/02/2026	2.877.077	-0,61%	57,1828	57,1828	61,48	59,94
11/02/2026	1.516.740	1,11%	60,00	58,62	60,79	60,31
10/02/2026	2.170.651	3,20%	57,81	57,81	60,73	59,66
09/02/2026	843.237	0,54%	58,30	57,33	58,30	57,81
06/02/2026	720.111	1,72%	57,2807	57,26	58,43	57,50
05/02/2026	770.196	-0,82%	57,50	56,8749	58,22	57,15
04/02/2026	1.328.215	0,02%	57,69	57,03	58,2555	57,62
03/02/2026	1.056.956	-0,59%	58,4964	57,10	58,80	57,61
02/02/2026	1.266.334	2,49%	56,50	56,49	59,17	57,95
30/01/2026	1.109.134	-0,79%	56,99	55,28	56,99	56,54
29/01/2026	1.400.221	0,55%	56,70	55,80	57,03	56,99
28/01/2026	1.032.688	-0,30%	57,13	56,005	57,33	56,68
27/01/2026	946.118	0,12%	57,0639	56,1601	57,11	56,85
26/01/2026	915.369	1,01%	55,18	55,18	57,31	56,78
23/01/2026	1.717.339	-1,70%	57,55	56,11	58,3401	56,21
22/01/2026	1.114.085	0,72%	56,8448	56,355	58,325	57,18
21/01/2026	1.224.580	0,82%	56,04	56,025	57,22	56,77
20/01/2026	2.091.336	3,15%	54,50	54,065	56,42	56,31
16/01/2026	1.207.260	-0,87%	55,09	54,58	55,2164	54,59
15/01/2026	1.311.205	-1,80%	56,01	54,81	56,35	55,07
14/01/2026	1.687.094	1,59%	55,42	55,14	56,36	56,08
13/01/2026	1.888.262	-4,35%	57,40	54,36	57,935	55,20
12/01/2026	1.752.286	-2,10%	58,76	57,27	58,91	57,71
09/01/2026	1.701.660	-2,32%	61,008	58,845	61,008	58,95
08/01/2026	1.700.343	-1,57%	60,65	59,80	61,25	60,35
07/01/2026	1.735.466	2,06%	60,2582	60,2582	61,8799	61,31
06/01/2026	1.030.968	2,04%	59,25	58,79	60,44	60,07
05/01/2026	2.012.818	-0,98%	59,31	58,38	59,46	58,87
02/01/2026	858.139	0,03%	59,00	58,7412	59,82	59,45
31/12/2025	1.034.138	0,75%	59,00	58,44	59,71	59,43
30/12/2025	1.179.443	-1,75%	60,11	58,87	60,11	59,43
29/12/2025	1.077.160	0,15%	59,41	56,06	60,58	60,04
26/12/2025	892.328	-0,35%	60,50	59,36	60,50	59,95
24/12/2025	876.962	0,25%	61,09	59,81	61,36	60,16
23/12/2025	3.158.611	3,14%	58,80	58,78	61,785	61,14
22/12/2025	4.084.587	-3,06%	60,88	58,75	61,47	59,28
19/12/2025	13.097.631	17,71%	54,3341	53,69	63,89	61,15
18/12/2025	1.292.068	0,29%	52,39	51,50	52,39	51,95
17/12/2025	901.529	0,03%	51,7901	51,675	52,41	51,80
16/12/2025	949.483	-0,67%	51,02	51,02	52,485	51,77
15/12/2025	1.552.476	-2,23%	53,32	50,90	53,57	52,12
12/12/2025	889.448	0,60%	53,5761	52,575	53,5761	53,31
11/12/2025	1.170.238	-1,32%	53,63	52,89	54,56	52,99
10/12/2025	873.772	-0,07%	53,50	53,00	54,29	53,70
09/12/2025	1.528.435	0,83%	53,55	53,11	54,03	53,74
08/12/2025	1.438.847	-0,19%	53,62	52,56	53,62	53,30
05/12/2025	1.818.029	-0,78%	54,00	52,875	55,14	53,40