BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	544.848	-1,23%	86,85	86,155	87,485	87,03
06/10/2023	675.270	0,94%	87,06	86,975	89,05	88,11
05/10/2023	758.193	1,62%	85,58	85,56	87,54	87,29
04/10/2023	731.699	-0,34%	86,52	85,145	86,56	85,90
03/10/2023	1.067.729	-1,02%	88,35	86,15	87,55	86,19
02/10/2023	1.274.869	-1,58%	88,35	85,86	89,92	87,08
29/09/2023	1.272.153	-0,86%	89,54	88,34	89,92	88,48
28/09/2023	1.104.182	-1,24%	88,74	88,43	90,15	89,25
27/09/2023	1.878.156	2,62%	88,74	88,44	90,77	90,37
26/09/2023	1.977.856	1,17%	86,28	86,92	88,55	88,06
25/09/2023	1.119.679	0,61%	86,28	85,865	87,385	87,04
22/09/2023	714.843	0,28%	86,28	85,76	86,99	86,51
21/09/2023	753.186	-2,39%	88,72	86,19	88,21	86,27
20/09/2023	683.419	-0,50%	88,72	87,98	89,66	88,38
19/09/2023	1.030.676	0,25%	88,84	88,095	89,59	88,82
18/09/2023	812.254	0,50%	87,38	87,0207	88,79	88,60
15/09/2023	1.173.416	0,55%	87,38	87,0207	89,14	88,16
14/09/2023	975.380	-4,30%	91,99	87,62	92,34	87,68
13/09/2023	726.803	-0,48%	92,30	90,96	92,95	91,62
12/09/2023	530.501	1,32%	91,20	90,735	92,2847	92,06
11/09/2023	924.055	0,74%	90,20	89,63	90,90	90,86
08/09/2023	770.558	-0,25%	90,35	89,85	91,37	90,19
07/09/2023	790.661	-0,64%	90,35	89,05	90,985	90,42
06/09/2023	1.030.731	0,29%	90,35	90,29	91,48	91,00
05/09/2023	838.148	-2,46%	92,48	90,63	92,61	90,74
04/09/2023	773.676	1,81%	92,21	91,54	93,73	93,03
01/09/2023	773.676	1,81%	92,21	91,54	93,73	93,03
31/08/2023	999.797	-2,59%	94,42	91,18	95,02	91,38
30/08/2023	735.962	-0,71%	95,00	93,52	95,13	93,81
29/08/2023	793.395	0,85%	93,30	92,11	94,645	94,48
28/08/2023	1.157.402	0,04%	94,00	92,845	94,39	93,68
25/08/2023	547.618	0,54%	93,54	91,98	93,89	93,64
24/08/2023	797.690	2,27%	91,35	91,08	93,27	93,14
23/08/2023	531.715	0,60%	89,94	90,04	91,16	91,07
22/08/2023	339.598	0,73%	89,94	89,785	90,865	90,53
21/08/2023	755.788	0,92%	88,89	88,743	90,38	89,87
18/08/2023	1.033.218	-0,39%	89,27	88,46	90,14	89,05
17/08/2023	519.653	-0,67%	90,00	89,34	90,7788	89,40
16/08/2023	512.195	-0,74%	90,00	89,45	90,73	90,00
15/08/2023	463.336	0,42%	90,20	89,72	91,16	90,67
14/08/2023	633.370	0,98%	89,29	89,01	90,77	90,29
11/08/2023	750.173	-1,65%	90,57	88,935	90,76	89,41
10/08/2023	1.021.052	-2,49%	93,21	89,78	93,32	90,91
09/08/2023	1.246.697	2,89%	88,29	91,24	94,06	93,23
08/08/2023	1.046.472	3,17%	88,29	87,93	90,86	90,615
07/08/2023	595.584	-0,80%	88,10	87,25	88,10	87,83
04/08/2023	825.209	0,91%	87,88	87,88	89,435	88,54
03/08/2023	860.281	-0,74%	87,00	87,69	88,54	87,74
02/08/2023	825.836	-0,69%	87,00	87,16	89,62	88,39
01/08/2023	2.333.616	1,22%	87,00	84,65	89,07	89,00
31/07/2023	1.146.152	0,37%	87,45	87,07	88,05	87,93
28/07/2023	871.031	1,21%	87,45	86,25	87,72	87,61
27/07/2023	895.516	-0,81%	87,77	86,055	87,775	86,56
26/07/2023	703.660	-0,64%	87,65	86,91	88,035	87,27
25/07/2023	609.385	0,48%	87,54	87,46	88,17	87,83
24/07/2023	618.206	-0,35%	87,58	87,34	88,58	87,41
21/07/2023	916.303	0,21%	87,91	87,375	88,30	87,72
20/07/2023	621.655	0,53%	86,91	86,63	87,8776	87,54
19/07/2023	708.265	0,93%	86,93	86,33	87,60	87,08
18/07/2023	881.530	-0,45%	86,66	85,66	87,085	86,28
17/07/2023	664.249	0,93%	85,87	85,50	87,36	86,67
14/07/2023	906.265	0,19%	85,80	84,665	86,61	85,87
13/07/2023	655.778	0,55%	85,80	84,86	86,10	85,71
12/07/2023	944.796	-0,01%	85,35	84,4901	86,05	85,24
11/07/2023	1.091.912	-0,32%	85,28	84,30	85,50	85,25
10/07/2023	970.134	0,53%	85,09	84,94	87,1199	85,52
07/07/2023	978.118	-0,62%	85,37	84,02	86,1375	85,07
06/07/2023	2.313.655	-1,91%	87,42	83,85	85,95	85,60
05/07/2023	997.248	1,61%	87,42	86,00	88,00	87,27
04/07/2023	1.232.813	-0,40%	86,21	85,40	86,93	86,33
03/07/2023	1.232.713	-1,93%	86,21	85,40	86,93	85,01
30/06/2023	2.768.706	-2,53%	90,00	86,54	91,77	86,68
29/06/2023	3.967.082	-3,57%	92,13	88,20	96,245	88,93
28/06/2023	867.174	0,53%	92,17	91,43	92,83	92,22
27/06/2023	766.848	-0,61%	92,06	91,445	92,77	91,73
26/06/2023	926.385	-1,29%	93,50	92,28	93,65	92,29
23/06/2023	1.009.276	-2,21%	95,44	93,15	95,44	93,50
22/06/2023	532.688	-0,76%	96,03	95,33	96,205	95,61
21/06/2023	620.872	1,19%	95,11	94,95	96,43	96,34
20/06/2023	710.184	-1,12%	95,98	94,7714	96,16	95,21
19/06/2023	1.027.021	0,47%	95,98	95,45	96,675	96,29
16/06/2023	1.027.021	0,47%	95,98	95,45	96,675	96,29
15/06/2023	703.115	1,52%	94,00	94,00	96,35	95,84
14/06/2023	691.398	-0,36%	95,25	94,05	95,29	94,41
13/06/2023	751.898	1,53%	91,50	93,52	94,975	94,75
12/06/2023	603.132	2,13%	91,50	91,50	93,53	93,32
09/06/2023	500.323	-0,97%	91,01	91,18	92,23	91,37
08/06/2023	405.727	1,39%	91,01	90,92	92,45	92,26
07/06/2023	560.272	-1,10%	91,88	90,7314	92,335	91,00
06/06/2023	499.116	0,31%	92,29	91,75	92,96	92,01
05/06/2023	747.862	-1,75%	93,03	90,7686	93,49	91,73
02/06/2023	1.199.375	5,78%	88,74	88,65	93,44	93,36
01/06/2023	832.797	1,52%	87,16	85,66	88,435	88,26
31/05/2023	818.394	-1,43%	88,20	86,40	88,45	86,94
30/05/2023	818.394	-1,43%	88,20	86,40	88,45	87,22
29/05/2023	530.422	-0,28%	88,99	88,48	89,81	88,485
26/05/2023	530.422	-0,28%	88,99	88,48	89,81	88,485
25/05/2023	697.681	-2,00%	91,76	87,81	89,868	88,73
24/05/2023	525.353	-1,58%	91,76	90,38	91,80	90,54
23/05/2023	604.450	-0,84%	92,43	91,64	93,27	91,99