Biogen Idec Inc (BIIB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.136.217	0,00%	229,50	227,99	235,49	231,82
28/06/2024	1.136.217	1,36%	229,50	227,99	235,49	231,82
27/06/2024	385.828	1,90%	224,84	222,79	230,03	228,72
26/06/2024	324.918	0,57%	221,79	220,25	224,97	224,46
25/06/2024	364.797	-1,51%	225,33	222,88	229,19	223,19
24/06/2024	424.952	1,16%	225,74	224,18	227,72	226,60
21/06/2024	2.075.687	-0,70%	227,35	222,05	228,00	224,00
20/06/2024	304.262	0,86%	220,94	220,51	226,33	225,58
19/06/2024	333.876	0,00%	226,59	223,02	227,97	223,65
18/06/2024	333.876	-3,47%	226,59	223,02	227,97	223,65
17/06/2024	721.146	-2,26%	228,79	225,615	229,94	226,46
14/06/2024	563.009	-0,92%	227,72	230,255	233,71	231,69
13/06/2024	720.353	1,39%	227,72	227,64	234,385	233,84
12/06/2024	602.712	2,17%	225,31	226,54	232,32	230,63
11/06/2024	642.368	-0,11%	225,31	225,31	228,53	225,74
10/06/2024	683.591	0,24%	224,52	224,265	229,00	225,98
07/06/2024	685.094	-2,83%	230,61	224,66	230,74	225,43
06/06/2024	630.035	-2,00%	234,45	230,01	236,71	231,99
05/06/2024	687.895	1,11%	234,45	230,3908	237,44	236,72
04/06/2024	741.474	1,88%	229,82	228,83	234,37	234,13
03/06/2024	842.391	2,16%	225,30	224,58	233,17	229,80
31/05/2024	1.314.082	2,21%	219,66	218,025	225,51	224,94
30/05/2024	654.729	2,64%	215,03	212,90	220,21	220,07
29/05/2024	665.409	-1,98%	216,11	210,33	216,11	214,41
28/05/2024	466.002	0,42%	216,00	215,17	218,91	218,73
27/05/2024	306.307	0,00%	218,21	217,19	219,36	217,81
24/05/2024	306.307	-3,29%	218,21	217,19	219,36	217,81
23/05/2024	774.402	-3,18%	223,85	217,21	223,85	218,06
22/05/2024	868.456	-1,09%	228,00	223,03	228,00	225,21
21/05/2024	545.637	-1,68%	230,71	224,82	231,95	227,69
20/05/2024	531.351	0,44%	230,71	228,98	232,75	231,58
17/05/2024	748.067	0,23%	229,42	226,43	230,83	230,57
16/05/2024	687.758	-2,24%	231,60	228,07	234,58	230,04
15/05/2024	1.039.408	3,72%	228,98	228,82	236,90	235,32
14/05/2024	822.381	0,68%	226,10	222,02	227,30	226,88
13/05/2024	812.369	1,73%	223,00	221,72	225,58	225,34
10/05/2024	499.715	-0,56%	222,76	220,01	223,95	221,50
09/05/2024	550.194	1,38%	220,67	218,885	222,91	222,75
08/05/2024	443.271	0,37%	218,00	217,00	221,53	219,72
07/05/2024	842.302	-1,13%	221,52	216,08	221,98	218,92
06/05/2024	922.359	1,80%	215,30	218,29	222,40	221,42
03/05/2024	779.824	1,87%	215,30	213,11	217,88	217,51
02/05/2024	631.915	-1,21%	215,56	213,21	218,4599	213,51
01/05/2024	669.029	0,61%	215,56	214,7625	218,66	216,13
30/04/2024	876.732	-0,32%	214,66	213,581	217,73	214,82
29/04/2024	1.497.611	3,16%	201,21	208,5443	218,86	215,50
26/04/2024	1.405.412	3,18%	201,21	199,10	210,82	208,90
25/04/2024	1.018.021	0,23%	201,21	198,11	205,3632	202,46
24/04/2024	2.102.989	4,56%	198,97	198,97	205,7499	201,99
23/04/2024	1.052.846	-0,48%	196,19	192,75	195,86	193,18
22/04/2024	783.681	-0,14%	196,19	193,23	196,67	194,11
19/04/2024	1.237.971	2,03%	190,72	189,44	194,525	194,38
18/04/2024	1.074.996	-0,85%	196,20	189,52	192,55	190,52
17/04/2024	950.951	-1,53%	196,20	192,045	195,545	192,16
16/04/2024	619.340	-0,84%	196,20	194,94	197,73	195,15
15/04/2024	660.933	-0,70%	198,73	196,45	199,51	196,80
12/04/2024	850.537	-2,70%	204,23	197,79	205,24	198,18
11/04/2024	756.015	1,06%	202,76	200,965	204,74	203,68
10/04/2024	689.160	-2,41%	203,00	200,65	203,985	201,55
09/04/2024	695.528	0,77%	203,89	205,43	209,0551	206,52
08/04/2024	473.929	0,53%	203,89	203,77	205,77	204,95
05/04/2024	678.243	-0,70%	207,24	202,175	205,185	203,87
04/04/2024	557.643	-0,52%	207,24	205,22	210,00	205,30
03/04/2024	602.283	-0,61%	207,71	205,41	208,70	206,38
02/04/2024	1.001.395	-3,35%	213,09	207,58	213,37	207,64
01/04/2024	644.775	-0,37%	215,69	212,56	215,69	214,83
28/03/2024	1.208.494	-0,33%	217,36	214,00	217,36	215,63
27/03/2024	910.380	2,04%	213,75	212,95	216,33	216,34
26/03/2024	1.141.245	-2,16%	216,15	211,015	216,67	212,02
25/03/2024	517.512	-0,65%	218,04	215,59	218,26	216,69
22/03/2024	736.567	-1,20%	219,33	215,355	221,00	218,10
21/03/2024	657.158	1,19%	219,33	217,95	221,74	220,75
20/03/2024	613.314	-0,22%	217,18	216,5254	219,36	218,15
19/03/2024	1.183.497	-0,35%	218,35	215,59	218,99	218,63
18/03/2024	1.095.111	0,04%	220,34	217,64	220,56	219,40
15/03/2024	1.746.376	-0,14%	219,15	216,80	221,305	219,31
14/03/2024	1.155.837	-3,06%	225,25	218,58	225,25	219,62
13/03/2024	813.444	-0,35%	228,76	225,00	229,90	226,56
12/03/2024	781.170	-1,18%	229,34	225,35	229,75	227,36
11/03/2024	809.463	1,59%	225,12	223,2434	230,10	226,79
08/03/2024	1.039.868	1,77%	225,12	223,00	228,2141	223,24
07/03/2024	768.322	0,83%	217,47	216,75	219,99	219,36
06/03/2024	875.529	0,15%	217,47	216,83	219,99	217,56
05/03/2024	627.926	-1,72%	219,65	216,50	221,06	217,23
04/03/2024	762.309	0,03%	221,17	219,76	222,92	221,02
01/03/2024	791.960	1,83%	217,46	215,35	221,995	220,95
29/02/2024	1.345.070	-2,14%	221,76	216,70	222,88	216,99
28/02/2024	652.167	-0,98%	222,25	221,00	224,12	221,74
27/02/2024	689.268	0,10%	223,72	220,35	224,87	223,94
26/02/2024	469.552	0,18%	222,52	222,00	224,99	223,71
23/02/2024	498.324	0,38%	221,23	221,50	225,80	223,32
22/02/2024	608.854	0,62%	221,23	218,80	223,24	222,48
21/02/2024	641.256	0,87%	217,56	219,00	223,40	221,11
20/02/2024	1.140.587	0,06%	217,56	215,6801	220,12	219,21
19/02/2024	899.385	0,00%	221,07	217,57	221,45	219,08
16/02/2024	899.385	-0,75%	221,07	217,57	221,45	219,08
15/02/2024	858.274	1,18%	221,15	220,07	224,98	223,35
14/02/2024	1.504.092	-2,61%	227,01	220,56	227,725	220,74
13/02/2024	2.301.209	-7,39%	235,64	225,275	237,00	226,65
12/02/2024	564.847	1,56%	239,45	239,45	244,94	244,74