BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	467.507	-0,77%	98,01	96,82	98,54	97,13
27/12/2023	880.306	1,47%	96,85	96,3501	98,02	97,88
26/12/2023	580.675	0,26%	95,22	95,86	96,9011	96,46
22/12/2023	2.766.696	1,10%	95,22	95,185	97,71	96,21
21/12/2023	895.072	2,70%	93,99	93,99	96,27	95,16
20/12/2023	1.395.344	-4,02%	96,39	92,52	96,01	92,66
19/12/2023	666.855	0,30%	96,77	96,34	97,125	96,54
18/12/2023	837.065	-0,94%	97,66	95,74	97,66	96,25
15/12/2023	1.185.194	-0,47%	99,00	96,10	98,36	97,16
14/12/2023	1.450.814	-0,90%	99,00	97,04	99,52	97,62
13/12/2023	850.577	2,72%	95,30	95,30	98,67	98,51
12/12/2023	1.320.018	2,57%	93,51	92,89	96,53	95,90
11/12/2023	641.679	0,60%	92,48	92,4486	93,73	93,50
08/12/2023	1.328.774	-2,11%	94,43	92,36	94,325	92,94
07/12/2023	1.807.895	0,83%	94,43	93,27	95,41	94,94
06/12/2023	1.557.925	0,59%	93,87	92,515	94,44	94,16
05/12/2023	1.931.820	-0,84%	94,23	93,245	94,86	93,61
04/12/2023	2.708.725	2,14%	92,50	92,27	94,97	94,40
01/12/2023	1.438.051	1,47%	91,21	91,08	92,48	92,42
30/11/2023	1.530.517	1,49%	88,41	89,36	91,26	91,08
29/11/2023	1.148.181	2,26%	88,41	87,68	89,805	89,74
28/11/2023	996.910	-0,95%	88,41	87,465	88,515	87,76
27/11/2023	2.355.862	0,47%	87,73	87,64	89,11	88,60
24/11/2023	223.265	-0,55%	88,69	88,14	89,37	87,93
23/11/2023	1.010.962	0,33%	88,81	87,42	88,81	88,35
22/11/2023	1.008.267	0,41%	88,81	87,42	88,81	88,42
21/11/2023	851.607	0,61%	87,33	86,87	88,59	88,06
20/11/2023	2.592.450	0,01%	87,33	87,065	88,57	87,53
17/11/2023	1.273.566	0,36%	87,18	86,77	87,88	87,52
16/11/2023	2.238.547	0,17%	87,14	85,93	88,20	87,21
15/11/2023	2.387.034	2,59%	84,78	84,405	87,87	87,06
14/11/2023	1.107.350	1,76%	84,83	84,43	85,89	84,86
13/11/2023	806.507	-0,70%	83,18	82,55	83,88	83,39
10/11/2023	1.780.601	0,31%	85,65	82,94	84,645	83,98
09/11/2023	2.177.904	-2,09%	85,38	83,605	85,70	83,72
08/11/2023	1.952.386	0,02%	82,88	83,515	85,99	85,51
07/11/2023	4.550.855	12,16%	82,88	81,92	86,50	85,49
06/11/2023	1.625.252	-4,23%	80,16	76,19	80,49	76,22
03/11/2023	1.882.455	-0,10%	80,16	79,05	80,49	79,59
02/11/2023	3.235.406	-5,17%	81,75	76,02	81,01	79,67
01/11/2023	1.377.589	3,14%	81,75	81,75	84,265	84,01
31/10/2023	1.350.017	0,58%	80,82	80,14	81,62	81,45
30/10/2023	1.726.327	0,38%	80,32	80,14	81,37	80,98
27/10/2023	516.759	-1,78%	81,56	80,24	81,93	80,51
26/10/2023	704.193	0,25%	81,60	81,17	82,4201	81,97
25/10/2023	409.361	-1,90%	82,93	81,40	83,93	81,77
24/10/2023	584.026	0,62%	82,93	82,64	83,93	83,35
23/10/2023	611.014	0,89%	82,68	81,65	83,47	82,84
20/10/2023	644.883	-0,58%	83,08	82,08	83,08	82,11
19/10/2023	616.636	-3,29%	85,20	82,41	85,275	82,59
18/10/2023	967.304	-1,47%	85,93	85,065	86,59	85,40
17/10/2023	956.871	2,22%	84,43	84,42	87,12	86,67
16/10/2023	1.814.341	-1,80%	88,68	84,345	87,50	84,79
13/10/2023	375.492	-0,23%	88,68	85,8901	87,50	86,34
12/10/2023	1.110.203	-2,30%	88,47	85,64	88,68	86,54
11/10/2023	622.994	0,28%	88,47	87,49	89,00	88,58
10/10/2023	584.335	1,49%	86,85	86,89	88,55	88,33