BioMarin Pharmaceutical Inc (BMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	724.223	-0,55%	101,92	100,95	103,57	101,88
29/12/2022	582.820	0,69%	101,87	101,67	103,45	102,44
28/12/2022	672.380	-0,41%	101,98	101,49	103,10	101,74
27/12/2022	575.053	-2,09%	104,50	102,03	104,8496	102,16
23/12/2022	187.413	-0,82%	105,01	104,10	105,445	104,7988
22/12/2022	921.680	0,99%	104,61	104,00	105,70	105,66
21/12/2022	1.123.774	-1,58%	105,94	104,53	107,08	104,62
20/12/2022	741.309	-0,29%	105,92	105,6251	106,75	106,30
19/12/2022	850.968	-1,86%	108,63	105,81	108,63	106,61
16/12/2022	1.886.158	0,02%	107,73	107,13	108,92	108,63
15/12/2022	1.069.407	0,21%	108,00	106,845	109,37	108,61
14/12/2022	1.198.248	1,21%	106,93	106,60	109,25	108,38
13/12/2022	1.201.969	0,77%	107,08	106,55	107,905	107,08
12/12/2022	1.237.508	3,84%	102,25	102,25	106,35	106,26
09/12/2022	543.514	-1,97%	104,23	102,28	104,46	102,33
08/12/2022	540.580	0,68%	103,99	103,17	104,62	104,39
07/12/2022	909.552	1,44%	101,09	101,09	103,94	103,69
06/12/2022	2.585.005	-1,27%	102,97	101,17	103,44	102,22
05/12/2022	2.391.581	-1,92%	105,00	103,25	105,30	103,53
02/12/2022	5.884.674	2,47%	103,00	102,745	106,72	105,56
01/12/2022	4.384.388	2,02%	100,71	99,40	103,04	103,02
30/11/2022	4.656.905	3,97%	97,46	97,8975	101,21	100,98
29/11/2022	2.901.042	-1,56%	97,46	97,00	99,56	97,12
28/11/2022	5.056.597	1,82%	97,46	96,52	100,29	98,68
25/11/2022	1.745.165	-0,89%	97,46	96,50	98,43	96,92
24/11/2022	11.628.883	7,25%	88,67	94,99	99,6845	97,79
23/11/2022	11.628.883	7,25%	88,67	94,99	99,6845	97,79
22/11/2022	4.423.447	3,02%	88,67	88,01	91,63	91,18
21/11/2022	2.845.389	0,23%	88,67	87,975	88,86	88,51
18/11/2022	2.277.694	1,01%	85,66	87,65	88,76	88,31
17/11/2022	2.187.577	1,85%	85,66	85,68	87,92	87,43
16/11/2022	2.330.714	-0,40%	85,30	85,51	86,69	85,84
15/11/2022	2.707.890	2,12%	85,30	84,78	87,435	86,175
14/11/2022	1.402.070	2,71%	83,14	83,75	86,27	84,39
11/11/2022	739.653	-1,39%	83,14	80,58	83,26	82,16
10/11/2022	473.498	2,95%	83,14	82,49	84,15	83,32
09/11/2022	529.728	-0,49%	81,08	80,56	81,70	80,85
08/11/2022	817.137	-0,10%	81,50	80,68	82,185	81,25
07/11/2022	1.003.847	-1,50%	82,46	80,67	82,675	81,25
04/11/2022	895.838	-2,95%	84,59	81,535	84,61	82,38
03/11/2022	605.290	0,84%	84,59	83,75	85,60	84,88
02/11/2022	1.234.489	-2,81%	89,06	84,07	86,20	84,17
01/11/2022	929.202	-0,04%	89,06	86,1329	89,06	86,60
31/10/2022	859.938	-0,16%	89,06	85,14	89,06	86,63
28/10/2022	950.652	1,24%	85,67	84,295	86,945	86,79
27/10/2022	2.510.441	-6,92%	88,87	83,10	89,225	85,73
26/10/2022	955.728	0,69%	91,58	91,425	92,76	92,10
25/10/2022	1.049.828	1,78%	88,45	89,53	91,66	91,47
24/10/2022	655.413	-0,16%	88,45	89,462	90,77	89,87
21/10/2022	719.896	1,47%	88,45	88,935	90,775	90,00
20/10/2022	489.155	0,42%	88,45	87,945	89,70	88,72
19/10/2022	570.201	-1,27%	88,45	87,80	89,43	88,35
18/10/2022	945.025	0,77%	90,07	88,57	90,535	89,46
17/10/2022	485.263	1,75%	87,31	87,31	89,51	88,78
14/10/2022	525.402	-2,41%	88,67	87,14	90,31	87,25
13/10/2022	1.278.415	0,51%	88,67	87,3001	90,37	89,40
12/10/2022	460.549	1,00%	88,67	88,02	89,685	88,95
11/10/2022	803.182	0,71%	87,25	86,90	89,04	88,07
10/10/2022	595.434	-0,79%	87,97	87,389	88,76	87,45
07/10/2022	560.394	-3,59%	91,16	87,63	90,94	88,20
06/10/2022	586.517	2,18%	90,24	88,75	92,045	91,48
05/10/2022	835.485	1,84%	87,64	87,41	89,82	89,53
04/10/2022	881.808	1,40%	87,13	85,77	88,075	87,91
03/10/2022	642.250	2,28%	84,47	84,47	87,42	86,70
30/09/2022	701.158	-0,34%	84,99	84,51	86,72	84,77
29/09/2022	351.069	-0,94%	85,65	84,27	85,79	85,035
28/09/2022	922.808	2,88%	84,37	83,47	86,20	85,84
27/09/2022	788.935	1,56%	84,45	82,54	84,43	83,44
26/09/2022	709.653	-3,16%	84,45	81,66	84,45	82,16
23/09/2022	596.854	-0,09%	84,45	83,38	84,92	84,84
22/09/2022	471.827	-0,24%	84,62	83,71	85,23	84,92
21/09/2022	325.496	-2,12%	86,99	85,01	87,26	85,12
20/09/2022	254.301	-0,84%	86,82	86,18	87,68	86,96
19/09/2022	389.797	-0,58%	87,92	86,83	88,02	87,70
16/09/2022	345.539	0,14%	87,25	86,6983	88,31	88,21
15/09/2022	514.104	1,42%	86,63	85,78	88,21	88,09
14/09/2022	475.876	0,37%	86,78	85,675	87,14	86,86
13/09/2022	728.732	-4,10%	89,51	86,25	89,47	86,54
12/09/2022	948.367	-2,90%	91,82	88,34	90,73	90,24
09/09/2022	406.295	-0,09%	91,82	91,82	93,23	92,93
08/09/2022	604.609	2,51%	91,26	90,985	93,05	93,50
07/09/2022	520.911	2,66%	88,96	88,70	91,64	91,21
06/09/2022	503.596	-0,88%	89,64	88,29	89,92	88,85
05/09/2022	362.564	-1,35%	91,16	89,21	91,40	89,64
02/09/2022	362.564	-1,35%	91,16	89,21	91,40	89,64
01/09/2022	861.313	1,87%	89,17	88,78	90,89	90,87
31/08/2022	510.451	-1,10%	90,46	89,05	91,14	89,20
30/08/2022	427.097	-0,16%	90,34	89,28	90,92	90,19
29/08/2022	442.245	-0,75%	89,85	89,205	91,405	90,33
26/08/2022	373.333	-2,45%	93,21	90,925	93,55	91,01
25/08/2022	550.997	0,43%	91,55	92,67	94,33	93,30
24/08/2022	355.374	1,32%	91,55	91,39	93,68	92,80
23/08/2022	395.802	-0,93%	92,33	90,73	93,005	91,59
22/08/2022	443.540	-0,42%	95,16	92,16	93,465	92,45
19/08/2022	452.566	-0,13%	95,16	92,15	93,27	92,84
18/08/2022	397.074	-1,98%	95,16	92,8494	95,05	92,96
17/08/2022	319.421	-0,20%	94,50	94,08	95,57	94,84
16/08/2022	381.595	-1,96%	97,00	94,77	97,00	95,045
15/08/2022	896.502	1,97%	95,21	94,48	96,99	96,94
12/08/2022	600.231	0,00%	94,75	94,14	95,41	95,07