Biogen Idec Inc (BIIB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	826.835	1,50%	257,32	256,42	262,48	260,53
19-09-2023	437.156	1,33%	253,66	253,643	256,795	256,67
18-09-2023	385.536	-0,59%	254,94	252,62	255,92	253,30
15-09-2023	1.091.497	-0,60%	258,62	254,26	257,58	254,79
14-09-2023	507.086	0,16%	258,62	256,00	258,85	256,32
13-09-2023	460.687	-0,98%	258,62	255,05	258,62	255,91
12-09-2023	422.518	-0,19%	258,92	257,89	260,57	258,44
11-09-2023	450.370	-0,03%	260,12	258,37	261,985	258,92
08-09-2023	625.292	-0,90%	262,22	258,62	262,70	258,99
07-09-2023	894.091	-0,90%	263,21	257,03	263,27	261,34
06-09-2023	781.821	-0,97%	266,47	261,50	266,47	263,72
05-09-2023	663.637	-0,33%	269,43	266,28	270,50	266,29
04-09-2023	340.085	-0,07%	269,01	266,941	269,69	267,17
01-09-2023	340.085	-0,07%	269,01	266,941	269,69	267,17
31-08-2023	650.301	0,07%	266,83	265,32	269,175	267,36
30-08-2023	428.535	-0,31%	268,84	265,25	269,45	267,18
29-08-2023	405.441	1,11%	265,35	265,11	268,109	268,00
28-08-2023	270.545	0,23%	265,84	263,60	266,37	265,05
25-08-2023	474.188	0,76%	263,00	261,10	264,75	264,43
24-08-2023	405.298	-0,90%	263,83	262,345	266,49	262,43
23-08-2023	399.751	0,69%	265,74	264,00	266,78	264,80
22-08-2023	472.228	-0,79%	264,07	262,6708	265,85	262,98
21-08-2023	569.897	1,50%	260,92	260,415	266,25	265,07
18-08-2023	428.412	-0,13%	259,79	259,79	262,40	261,15
17-08-2023	529.691	-1,42%	265,26	260,935	265,71	261,50
16-08-2023	457.609	-1,84%	270,48	265,07	271,07	265,26
15-08-2023	579.844	-0,92%	271,56	266,545	272,23	270,22
14-08-2023	556.144	-0,34%	274,05	270,00	274,05	272,74
11-08-2023	599.857	1,72%	268,00	267,435	276,52	273,68
10-08-2023	612.986	-0,82%	271,68	268,77	272,57	269,06
09-08-2023	460.112	-1,04%	271,84	270,71	275,57	271,29
08-08-2023	1.018.018	1,07%	271,84	271,65	278,95	274,14
07-08-2023	889.246	0,86%	262,96	262,96	271,755	271,23
04-08-2023	736.613	0,44%	266,68	266,68	269,935	268,92
03-08-2023	702.942	-1,40%	269,36	266,86	270,805	267,75
02-08-2023	939.023	0,84%	269,36	269,15	275,82	271,56
01-08-2023	842.087	-0,33%	264,26	266,52	269,66	269,30
31-07-2023	1.013.297	1,87%	264,26	263,54	273,46	270,19
28-07-2023	2.424.681	0,93%	263,30	256,13	268,25	265,23
27-07-2023	976.078	-0,93%	265,73	262,41	267,02	262,79
26-07-2023	1.018.079	-1,87%	270,00	263,0875	270,00	265,25
25-07-2023	1.690.774	-2,42%	279,86	264,37	280,81	270,31
24-07-2023	811.809	0,09%	276,54	275,71	278,185	277,00
21-07-2023	1.766.153	0,74%	276,10	274,33	278,09	276,74
20-07-2023	1.136.460	-0,79%	278,00	273,47	279,95	274,70
19-07-2023	660.741	0,26%	276,17	275,835	278,73	276,89
18-07-2023	754.217	-0,80%	278,40	275,765	281,12	276,17
17-07-2023	759.250	-0,19%	278,42	276,22	280,44	278,40
14-07-2023	598.052	0,35%	278,93	276,1301	280,00	278,93
13-07-2023	732.058	0,13%	278,93	276,395	280,855	277,97
12-07-2023	799.902	-0,79%	280,17	277,29	281,66	277,62
11-07-2023	642.023	-0,62%	280,00	276,03	280,52	279,84
10-07-2023	868.647	2,37%	275,00	275,00	282,74	281,58
07-07-2023	1.842.654	-3,48%	285,58	274,75	286,4309	275,07
06-07-2023	796.439	-0,32%	285,95	282,475	286,92	284,99
05-07-2023	487.377	0,16%	285,45	283,835	287,595	285,89
04-07-2023	333.396	0,21%	282,87	281,24	285,65	285,44
03-07-2023	333.396	0,21%	282,87	281,24	285,65	285,44
30-06-2023	782.051	0,96%	284,94	282,91	286,50	284,85
29-06-2023	633.471	-0,67%	282,71	280,59	285,45	282,13
28-06-2023	424.953	0,38%	282,38	281,48	285,6752	284,02
27-06-2023	586.487	0,49%	281,91	277,88	283,489	282,95
26-06-2023	610.617	-1,03%	283,87	279,56	283,95	281,58
23-06-2023	1.066.564	-3,21%	293,35	284,00	293,35	284,52
22-06-2023	654.376	-0,14%	293,22	291,58	296,84	293,95
21-06-2023	576.404	0,19%	293,22	289,83	294,84	294,36
20-06-2023	628.616	-1,24%	296,00	293,65	298,73	293,79
19-06-2023	1.438.184	-0,12%	300,57	296,20	304,7899	297,48
16-06-2023	1.438.184	-0,12%	300,57	296,20	304,7899	297,48
15-06-2023	1.040.169	-0,72%	299,77	293,21	299,99	297,83
14-06-2023	1.051.532	-1,51%	304,60	296,0893	306,52	299,99
13-06-2023	1.048.937	-2,81%	310,84	299,52	311,83	304,60
12-06-2023	1.085.293	1,47%	319,76	310,00	319,76	313,41
09-06-2023	846.519	1,02%	308,20	303,72	311,28	308,00
08-06-2023	834.967	1,31%	308,20	303,72	311,28	308,88
07-06-2023	1.416.407	1,71%	303,65	294,04	309,3013	304,90
06-06-2023	635.504	-0,78%	303,65	298,32	304,75	299,79
05-06-2023	745.993	0,64%	299,67	299,67	304,285	302,13
02-06-2023	551.087	-0,73%	302,11	297,68	302,11	300,20
01-06-2023	762.499	2,02%	301,75	300,19	308,25	302,41
31-05-2023	553.174	0,01%	297,92	295,51	298,89	296,41
30-05-2023	553.174	0,01%	297,92	295,51	298,89	298,69
29-05-2023	662.578	0,52%	298,51	295,34	299,11	298,66
26-05-2023	662.578	0,52%	298,51	295,34	299,11	298,66
25-05-2023	729.173	-1,47%	298,51	291,64	298,88	297,13
24-05-2023	580.211	-0,52%	301,82	298,33	302,31	301,56
23-05-2023	545.706	-1,21%	305,23	302,33	306,87	303,15
22-05-2023	376.825	-0,52%	309,93	306,13	310,47	306,87
19-05-2023	358.048	0,99%	307,00	306,52	310,50	308,48
18-05-2023	422.385	-0,26%	305,85	301,935	306,23	305,45
17-05-2023	340.820	-0,44%	308,25	302,145	308,25	306,25
16-05-2023	453.624	-1,37%	310,60	306,29	310,64	307,61
15-05-2023	342.453	0,73%	310,00	309,1496	312,48	311,87
12-05-2023	308.555	-0,31%	310,97	307,70	311,35	309,60
11-05-2023	513.990	-0,86%	313,50	308,645	313,59	310,56
10-05-2023	572.155	-0,24%	315,19	310,74	315,78	313,26
09-05-2023	707.333	-0,12%	311,87	311,0916	315,69	314,00
08-05-2023	613.751	-1,16%	317,48	310,10	317,48	314,37
05-05-2023	1.199.304	1,43%	313,81	310,67	319,74	318,06
04-05-2023	853.240	0,83%	311,42	309,585	314,37	313,57