Login

Biogen Idec Inc (BIIB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/01/2026 1.085.497 4,57% 174,28 174,28 182,97 182,61
05/01/2026 839.013 -1,79% 177,20 171,61 180,2625 174,63
02/01/2026 862.132 1,04% 175,1821 174,28 178,24 177,82
31/12/2025 684.616 -0,33% 174,77 174,77 177,19 175,99
30/12/2025 475.217 -0,22% 174,7727 174,7727 176,99 175,99
29/12/2025 713.142 -0,14% 177,46 176,31 178,46 176,83
26/12/2025 543.556 0,36% 175,21 174,98 177,19 177,08
24/12/2025 354.350 0,96% 174,82 174,82 177,18 176,33
23/12/2025 1.012.529 0,07% 174,70 173,08 175,58 174,82
22/12/2025 1.421.971 -0,06% 175,75 172,90 177,29 174,70
19/12/2025 7.803.976 2,88% 169,50 169,50 176,42 174,80
18/12/2025 1.891.449 -1,27% 171,78 168,56 173,00 169,91
17/12/2025 1.789.431 0,35% 173,69 169,55 173,83 172,10
16/12/2025 1.715.152 -2,41% 175,72 169,52 175,72 171,50
15/12/2025 1.233.627 0,95% 174,04 170,0501 175,94 175,74
12/12/2025 1.088.600 0,93% 174,00 171,27 175,08 174,10
11/12/2025 1.714.657 -2,84% 177,2005 172,00 180,92 172,50
10/12/2025 1.249.074 0,97% 173,00 169,2414 178,17 177,55
09/12/2025 932.474 -2,61% 179,5258 175,39 181,99 175,84
08/12/2025 957.904 -0,47% 181,30 179,21 182,12 180,44
05/12/2025 908.171 -0,37% 181,87 180,00 183,1452 181,30
04/12/2025 984.903 0,68% 182,80 179,27 182,80 181,98
03/12/2025 1.442.207 0,32% 179,71 173,05 182,94 180,75
02/12/2025 1.439.914 0,64% 176,5878 174,53 180,545 180,18
01/12/2025 1.225.390 -2,38% 180,7498 176,00 181,78 177,78
28/11/2025 461.475 -0,49% 180,9881 180,50 182,82 182,09
26/11/2025 1.154.674 -0,01% 180,96 180,33 183,93 181,94
25/11/2025 1.688.954 2,91% 176,85 176,36 182,97 181,96
24/11/2025 2.296.886 0,87% 178,37 175,5701 185,17 176,82
21/11/2025 1.352.725 4,27% 168,4036 167,71 176,01 175,30
20/11/2025 1.207.288 0,11% 166,87 165,79 170,91 168,18
19/11/2025 1.278.363 -0,53% 169,20 165,79 170,07 167,93
18/11/2025 1.346.809 2,51% 163,46 162,901 170,78 168,83
17/11/2025 1.393.195 -1,73% 168,4647 163,304 168,4647 164,68
14/11/2025 1.993.108 1,71% 165,12 163,07 169,00 167,55
13/11/2025 2.187.330 2,01% 161,00 160,00 167,8699 164,73
12/11/2025 1.196.499 1,20% 159,24 158,055 162,56 161,48
11/11/2025 1.069.751 2,11% 156,26 154,2019 159,94 159,56
10/11/2025 982.677 0,48% 156,76 153,93 156,76 156,26
07/11/2025 839.123 -0,78% 155,88 151,83 157,50 155,51
06/11/2025 1.096.468 2,10% 155,00 153,76 157,79 156,74
05/11/2025 1.066.752 2,77% 149,48 148,16 153,655 153,43
04/11/2025 1.129.691 -1,38% 150,723 149,05 152,90 149,33
03/11/2025 1.098.734 -1,76% 154,49 149,63 155,3337 151,44
31/10/2025 1.170.713 3,24% 148,00 146,5201 155,1799 154,27
30/10/2025 1.580.601 1,18% 142,70 138,00 154,44 149,61
29/10/2025 1.871.954 -0,85% 147,68 147,5352 149,91 147,86
28/10/2025 1.083.886 -0,86% 150,20 148,37 150,27 149,13
27/10/2025 932.612 0,36% 150,50 148,20 151,30 150,43
24/10/2025 989.970 -0,13% 150,99 148,98 151,91 149,89
23/10/2025 957.382 1,60% 148,65 147,575 150,28 150,08
22/10/2025 1.049.843 1,03% 147,25 146,25 149,1199 147,72
21/10/2025 670.452 -0,28% 146,70 144,29 147,89 146,22
20/10/2025 970.981 2,54% 143,20 142,41 147,47 146,63
17/10/2025 797.767 0,52% 143,08 141,5715 144,325 143,00
16/10/2025 906.069 -1,00% 143,88 141,70 152,7838 142,26
15/10/2025 760.720 -1,13% 146,00 142,30 146,00 143,66
14/10/2025 704.722 0,46% 143,01 142,195 146,88 145,31
13/10/2025 869.289 -1,28% 146,67 144,65 147,555 144,69
10/10/2025 992.482 -2,00% 149,11 144,74 150,555 146,57
09/10/2025 1.230.159 -0,90% 150,94 148,17 152,15 149,61
08/10/2025 821.950 -0,83% 152,57 149,64 152,57 150,97
07/10/2025 1.016.731 -1,21% 152,85 151,97 155,21 152,21
06/10/2025 1.247.287 -3,65% 159,83 153,11 159,83 154,05
03/10/2025 2.093.192 2,98% 154,76 154,76 160,17 159,88
02/10/2025 2.210.979 0,67% 154,57 152,22 157,85 155,25
01/10/2025 2.472.637 10,13% 140,96 140,00 154,44 154,22
30/09/2025 693.944 1,09% 138,1974 136,96 141,02 140,08
29/09/2025 782.552 0,84% 139,65 135,39 139,65 138,52
26/09/2025 1.036.480 1,26% 135,67 135,67 138,00 137,37
25/09/2025 700.386 -1,48% 137,82 135,405 140,6745 135,67
24/09/2025 755.437 -1,16% 139,00 136,20 140,56 137,67
23/09/2025 865.612 -0,96% 140,59 138,725 141,375 139,31
22/09/2025 796.001 -1,30% 142,125 140,02 142,64 140,66
19/09/2025 990.060 -0,88% 144,20 141,639 144,56 142,50
18/09/2025 838.906 -0,73% 145,69 143,37 146,45 143,81
17/09/2025 830.820 0,92% 143,60 143,2221 146,68 144,87
16/09/2025 1.317.017 0,24% 144,07 140,58 147,23 143,68
15/09/2025 844.909 -1,02% 145,82 141,12 145,99 143,32
12/09/2025 1.134.631 -2,66% 148,66 144,86 150,075 144,86
11/09/2025 1.025.912 4,45% 143,68 142,86 149,07 148,84
10/09/2025 797.298 -0,57% 143,35 139,69 143,64 142,61
09/09/2025 945.063 1,64% 141,51 140,54 143,74 143,60
08/09/2025 907.460 0,48% 141,23 137,1954 143,23 141,35
05/09/2025 1.181.144 0,52% 140,43 139,96 144,20 140,67
04/09/2025 1.304.207 -1,19% 141,83 137,1401 142,81 139,94
03/09/2025 1.770.351 1,43% 139,40 139,40 145,2699 141,62
02/09/2025 1.672.789 5,60% 133,50 133,50 140,06 139,63
29/08/2025 567.922 -0,32% 132,7483 131,46 133,6117 132,22
28/08/2025 916.612 -2,73% 137,21 132,04 137,22 132,65
27/08/2025 1.166.322 -0,26% 136,19 135,815 138,50 136,36
26/08/2025 699.406 0,32% 136,27 135,44 136,92 136,72
25/08/2025 481.661 -2,15% 139,99 136,1415 140,56 136,36
22/08/2025 652.510 0,10% 139,88 138,665 142,32 139,31
21/08/2025 863.003 0,09% 138,21 137,59 140,23 139,12
20/08/2025 713.810 0,17% 139,55 137,77 140,50 138,99
19/08/2025 863.827 2,15% 137,00 136,02 139,58 138,86
18/08/2025 1.407.140 -1,94% 140,74 135,735 141,17 135,91
15/08/2025 1.281.712 2,71% 135,36 135,36 138,83 138,60
14/08/2025 868.529 -0,19% 134,00 132,16 135,23 134,94

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco