BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	439.246	0,95%	92,04	91,80	93,11	92,77
19/05/2023	578.183	-0,36%	92,53	91,53	93,35	91,90
18/05/2023	460.749	-0,04%	92,48	91,16	92,48	92,23
17/05/2023	611.096	0,27%	92,52	89,92	92,75	92,265
16/05/2023	855.670	-3,32%	93,61	90,99	94,41	92,02
15/05/2023	766.806	1,33%	94,04	93,93	96,47	95,18
12/05/2023	769.519	-1,53%	96,05	93,37	96,16	93,93
11/05/2023	563.232	0,26%	95,15	93,935	95,40	95,39
10/05/2023	594.321	-0,49%	96,02	93,94	96,02	95,14
09/05/2023	640.942	-0,34%	95,22	93,801	95,98	95,61
08/05/2023	586.515	-0,71%	96,69	95,08	96,74	95,94
05/05/2023	659.191	1,24%	95,79	94,8447	97,13	96,63
04/05/2023	574.047	2,00%	93,89	92,30	95,47	95,45
03/05/2023	749.234	-0,26%	93,60	93,04	94,50	93,58
02/05/2023	782.911	-3,26%	96,29	93,62	96,77	93,82
01/05/2023	725.568	0,98%	96,54	95,3042	97,42	96,98
28/04/2023	1.286.218	3,88%	92,07	91,96	96,55	96,04
27/04/2023	1.292.289	-0,59%	92,07	89,25	93,40	92,45
26/04/2023	1.078.576	-2,69%	94,67	92,67	95,00	93,00
25/04/2023	693.052	-0,61%	96,35	94,895	96,76	95,57
24/04/2023	963.873	-1,38%	97,80	95,66	97,93	96,16
21/04/2023	1.347.917	0,71%	97,05	96,68	98,06	97,51
20/04/2023	849.495	-2,26%	98,32	96,48	98,355	96,82
19/04/2023	682.978	0,66%	98,13	98,13	99,505	99,06
18/04/2023	550.668	-1,88%	100,25	98,11	100,31	98,41
17/04/2023	618.361	1,30%	99,55	98,83	100,38	100,30
14/04/2023	604.241	0,68%	98,40	98,06	99,18	99,01
13/04/2023	753.184	0,39%	97,31	97,31	98,975	98,34
12/04/2023	625.227	0,12%	99,00	97,85	99,445	97,96
11/04/2023	746.502	-0,21%	98,06	97,485	98,82	97,84
10/04/2023	683.749	-1,56%	99,56	97,275	99,66	98,05
06/04/2023	1.084.392	3,14%	96,13	95,75	99,80	99,60
05/04/2023	832.272	1,20%	95,99	95,465	96,99	96,57
04/04/2023	764.526	-1,21%	96,80	95,131	96,855	95,43
03/04/2023	709.393	-0,66%	97,09	96,46	97,42	96,60
31/03/2023	1.061.767	2,05%	95,57	95,56	97,695	97,24
30/03/2023	948.788	2,20%	94,45	94,34	95,875	96,2697
29/03/2023	807.184	3,02%	91,89	91,39	94,445	94,20
28/03/2023	574.336	-0,07%	91,23	90,805	92,07	91,44
27/03/2023	800.782	0,84%	91,50	91,10	92,1018	91,50
24/03/2023	561.407	0,70%	90,01	89,34	91,16	90,74
23/03/2023	929.339	0,03%	91,69	89,35	91,69	90,11
22/03/2023	759.377	-2,17%	92,25	89,98	92,25	90,08
21/03/2023	1.146.436	-0,28%	92,24	91,77	92,82	92,08
20/03/2023	879.736	0,73%	92,32	91,23	93,76	92,34
17/03/2023	1.302.357	-1,86%	92,37	90,49	92,45	91,67
16/03/2023	2.021.985	6,46%	87,45	87,34	93,63	93,41
15/03/2023	1.096.931	-2,78%	89,25	87,53	89,64	87,74
14/03/2023	1.042.225	0,26%	91,47	89,96	91,55	90,25
13/03/2023	1.384.927	-0,52%	90,45	89,825	92,615	90,02
10/03/2023	1.221.377	-2,69%	92,28	89,40	92,905	90,49
09/03/2023	1.150.668	-1,40%	94,13	92,17	94,58	92,99
08/03/2023	1.176.779	0,95%	93,53	92,81	94,60	94,31
07/03/2023	1.471.459	-2,38%	93,45	92,88	95,34	92,06
06/03/2023	2.988.865	-6,82%	95,00	93,38	97,11	94,30
03/03/2023	888.506	1,08%	100,26	98,65	101,48	101,20
02/03/2023	877.369	-0,86%	100,39	99,25	100,79	100,12
01/03/2023	1.264.049	1,41%	100,26	100,26	102,79	100,99
28/02/2023	2.049.788	-3,53%	99,30	97,37	102,96	99,593
27/02/2023	1.020.478	1,15%	102,31	102,085	103,58	103,24
24/02/2023	1.041.427	-1,08%	102,50	101,48	102,93	102,07
23/02/2023	705.169	0,06%	103,20	102,78	103,975	103,18
22/02/2023	1.386.943	-2,69%	104,42	102,95	105,69	103,12
21/02/2023	708.536	-2,16%	107,34	105,915	107,81	105,97
20/02/2023	750.822	0,95%	107,04	106,55	108,36	108,31
17/02/2023	750.822	0,95%	107,04	106,55	108,36	108,31
16/02/2023	662.047	-0,82%	108,06	106,755	108,28	107,29
15/02/2023	1.017.302	-0,52%	108,60	107,66	108,82	108,18
14/02/2023	926.971	-0,25%	108,00	105,93	109,13	108,74
13/02/2023	879.385	-0,41%	109,15	108,42	109,65	109,01
10/02/2023	565.833	-1,12%	110,11	109,09	110,665	109,46
09/02/2023	764.650	0,24%	110,62	110,47	111,665	110,70
08/02/2023	600.775	-0,78%	110,59	109,77	111,79	110,44
07/02/2023	1.323.953	-0,78%	112,03	109,90	112,03	111,31
06/02/2023	613.650	-0,02%	111,80	110,79	112,98	112,18
03/02/2023	795.841	-0,57%	113,26	111,59	113,97	112,20
02/02/2023	1.325.017	-3,32%	116,64	111,85	116,70	112,84
01/02/2023	1.299.787	1,18%	115,05	114,25	116,86	116,71
31/01/2023	813.271	0,57%	115,00	114,55	115,59	115,35
30/01/2023	1.092.260	-2,19%	116,62	114,61	117,49	114,70
27/01/2023	901.924	0,25%	117,00	116,81	117,77	117,27
26/01/2023	997.235	0,82%	116,07	115,04	117,11	116,98
25/01/2023	1.839.439	1,94%	114,60	114,39	116,59	116,03
24/01/2023	831.807	2,13%	111,45	111,26	114,02	113,82
23/01/2023	877.901	0,63%	110,40	110,20	111,55	111,45
20/01/2023	1.040.829	1,42%	109,47	109,30	111,03	110,75
19/01/2023	782.287	-1,35%	110,47	109,099	110,47	109,20
18/01/2023	835.385	-0,95%	111,31	110,3301	112,015	110,69
17/01/2023	1.020.790	-0,86%	111,55	111,02	112,9855	111,75
16/01/2023	1.147.557	-0,75%	112,25	111,97	114,80	112,72
13/01/2023	1.147.557	-0,75%	112,25	111,97	114,80	112,72
12/01/2023	1.309.451	2,18%	110,50	110,01	113,65	113,57
11/01/2023	1.267.711	-0,22%	111,23	109,14	112,70	111,15
10/01/2023	2.189.739	4,02%	107,26	106,99	111,97	111,40
09/01/2023	1.759.022	-1,48%	109,83	105,95	110,25	107,10
06/01/2023	1.712.841	1,73%	108,17	106,90	109,29	108,71
05/01/2023	1.503.718	-0,06%	107,00	105,77	107,59	106,86
04/01/2023	2.024.057	6,27%	103,69	102,26	106,93	106,92
03/01/2023	791.917	-2,78%	103,00	100,52	103,325	100,61
02/01/2023	724.223	-0,55%	101,92	100,95	103,57	101,88