Biogen Idec Inc (BIIB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.835.335	0,56%	315,00	309,55	316,69	311,00
02/05/2023	756.634	-0,59%	309,20	305,26	311,89	309,28
01/05/2023	885.009	2,26%	305,75	304,26	312,20	311,11
28/04/2023	1.425.732	3,58%	293,91	293,62	305,50	304,23
27/04/2023	1.038.726	1,97%	288,00	285,545	294,085	293,72
26/04/2023	1.196.140	1,99%	278,59	274,90	289,165	288,04
25/04/2023	1.074.626	-3,62%	291,05	280,715	293,97	282,41
24/04/2023	888.954	-0,33%	293,99	292,17	295,25	293,03
21/04/2023	635.862	1,28%	290,60	289,56	294,19	293,99
20/04/2023	500.516	-0,68%	290,24	289,30	291,57	290,27
19/04/2023	345.133	-0,53%	292,69	291,98	293,845	292,27
18/04/2023	476.901	0,56%	292,36	290,07	294,62	293,83
17/04/2023	594.414	1,41%	294,00	290,05	294,17	292,20
14/04/2023	416.176	-0,54%	288,55	285,05	289,39	288,13
13/04/2023	530.266	1,37%	286,26	285,445	290,90	289,70
12/04/2023	458.577	0,74%	284,57	283,69	287,09	285,79
11/04/2023	411.653	0,29%	283,32	282,485	285,47	283,69
10/04/2023	336.894	-1,37%	285,40	280,31	285,65	282,86
06/04/2023	527.946	0,99%	285,06	283,80	287,77	286,80
05/04/2023	692.514	3,18%	276,00	275,33	285,25	283,99
04/04/2023	412.711	-0,75%	277,11	273,405	277,5799	275,25
03/04/2023	580.947	-0,25%	276,34	275,68	279,065	277,34
31/03/2023	924.406	1,05%	275,44	275,44	278,95	278,03
30/03/2023	540.789	0,41%	275,73	272,73	276,3511	275,13
29/03/2023	546.991	1,39%	271,12	270,89	274,41	274,01
28/03/2023	424.678	0,10%	270,06	268,78	271,75	270,25
27/03/2023	434.220	-0,02%	270,50	269,49	272,425	269,98
24/03/2023	716.840	1,83%	265,44	263,15	271,35	270,03
23/03/2023	522.994	1,51%	262,84	262,495	267,45	265,17
22/03/2023	380.214	-1,85%	266,11	261,01	267,25	261,22
21/03/2023	444.117	-0,66%	268,97	264,265	268,99	266,15
20/03/2023	610.512	1,81%	264,65	262,76	268,79	267,91
17/03/2023	1.133.651	-0,79%	264,79	260,74	265,21	263,16
16/03/2023	706.552	1,10%	259,46	259,365	267,155	265,25
15/03/2023	510.616	0,01%	260,18	258,23	262,90	262,37
14/03/2023	826.103	1,47%	262,17	259,30	265,69	262,35
13/03/2023	694.694	0,78%	256,56	255,405	261,30	258,55
10/03/2023	647.251	-0,94%	258,99	254,801	262,88	256,56
09/03/2023	652.693	-1,53%	264,19	258,23	264,85	258,99
08/03/2023	471.859	-0,70%	264,88	261,72	265,75	263,02
07/03/2023	464.939	-1,99%	271,00	263,985	271,01	264,88
06/03/2023	819.470	-0,01%	270,50	267,80	272,635	270,25
03/03/2023	608.340	0,57%	269,01	267,73	271,07	270,27
02/03/2023	504.842	-1,27%	270,63	268,47	271,99	268,75
01/03/2023	820.564	0,87%	267,97	267,97	275,38	272,21
28/02/2023	754.594	0,25%	267,76	266,775	270,49	269,86
27/02/2023	584.450	-0,30%	272,26	269,025	274,65	269,20
24/02/2023	627.550	-0,71%	269,71	267,61	273,25	270,02
23/02/2023	587.942	-0,22%	273,08	269,02	275,01	271,95
22/02/2023	512.462	0,23%	272,37	271,63	275,25	272,55
21/02/2023	763.756	-2,32%	277,44	271,68	277,69	271,93
20/02/2023	521.422	2,52%	270,91	269,25	278,86	278,38
17/02/2023	521.422	2,52%	270,91	269,25	278,86	278,38
16/02/2023	1.061.977	-2,67%	275,00	270,00	276,16	271,53
15/02/2023	1.052.593	-3,49%	287,40	275,52	288,37	278,98
14/02/2023	686.009	-0,48%	289,82	284,76	292,54	289,08
13/02/2023	544.871	1,45%	284,45	282,57	290,64	290,46
10/02/2023	499.699	-0,24%	286,74	283,785	287,73	286,30
09/02/2023	601.629	0,54%	286,11	286,11	292,17	287,00
08/02/2023	497.275	-2,05%	288,70	285,24	291,42	285,45
07/02/2023	506.483	1,09%	286,50	285,10	292,42	291,43
06/02/2023	552.392	1,64%	285,08	285,08	292,26	288,28
03/02/2023	577.915	-1,57%	288,57	282,52	291,01	283,00
02/02/2023	680.415	-1,40%	291,62	285,70	293,47	287,52
01/02/2023	516.868	0,24%	290,29	286,15	293,23	291,60
31/01/2023	617.321	1,74%	287,00	286,77	290,97	290,90
30/01/2023	454.871	-1,43%	287,44	284,38	289,99	285,94
27/01/2023	637.428	-0,63%	292,36	289,94	295,885	290,08
26/01/2023	376.978	-0,14%	292,34	289,67	293,01	291,92
25/01/2023	497.918	0,16%	291,44	288,37	292,79	292,34
24/01/2023	686.166	-0,02%	291,93	289,33	293,32	291,88
23/01/2023	1.155.210	2,16%	285,97	285,5175	292,315	291,93
20/01/2023	803.027	1,74%	282,36	282,36	286,40	285,00
19/01/2023	424.487	-1,18%	281,40	280,13	284,09	280,13
18/01/2023	974.986	-2,11%	290,58	282,65	291,91	283,47
17/01/2023	842.112	0,54%	287,32	286,33	290,13	289,59
16/01/2023	705.266	-0,08%	286,99	285,21	289,51	287,84
13/01/2023	705.266	-0,08%	286,99	285,21	289,51	287,84
12/01/2023	860.099	1,07%	283,95	280,06	288,21	288,08
11/01/2023	957.102	1,27%	281,85	281,24	285,33	285,03
10/01/2023	990.814	2,45%	276,83	275,33	283,38	281,46
09/01/2023	1.136.443	-1,62%	280,54	269,06	281,90	274,72
06/01/2023	2.338.430	2,82%	276,01	272,44	292,59	279,25
05/01/2023	827.200	0,29%	269,33	265,32	272,795	271,59
04/01/2023	739.603	-0,67%	275,38	269,95	275,4441	270,81
03/01/2023	711.074	-1,55%	276,91	272,43	277,97	272,63
02/01/2023	480.168	0,53%	274,88	272,49	277,15	277,45
30/12/2022	480.168	0,53%	274,88	272,49	277,15	277,45
29/12/2022	417.414	0,72%	274,83	274,77	279,14	276,00
28/12/2022	392.111	-0,27%	275,64	272,64	276,92	274,04
27/12/2022	433.121	-1,57%	279,89	273,38	279,89	274,77
23/12/2022	164.564	-0,52%	280,45	276,065	280,45	279,15
22/12/2022	676.310	-2,18%	283,61	278,305	283,65	280,61
21/12/2022	527.620	-0,23%	288,09	284,92	288,30	286,86
20/12/2022	631.357	1,10%	284,94	283,95	288,69	287,51
19/12/2022	541.742	-0,21%	284,90	281,59	285,28	284,38
16/12/2022	2.345.343	0,54%	280,72	279,22	285,58	284,98
15/12/2022	749.199	-1,94%	287,58	282,04	287,90	283,44
14/12/2022	617.938	-0,75%	290,15	287,15	294,18	289,05
13/12/2022	608.269	0,22%	293,75	288,14	294,685	291,24