BiG | O banco que entende os seus valores.

Biogen Idec Inc (BIIB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/03/2025	975.704	-0,34%	141,24	139,88	142,08	140,90
20/03/2025	763.201	-0,04%	141,14	140,91	142,88	141,38
19/03/2025	858.458	-1,16%	143,09	140,73	144,2493	141,43
18/03/2025	914.997	-0,35%	143,17	142,895	145,97	143,09
17/03/2025	991.599	2,94%	139,93	139,23	143,73	143,54
14/03/2025	740.120	-0,36%	139,21	138,63	140,80	139,44
13/03/2025	1.004.871	-0,15%	140,36	139,05	143,50	139,98
12/03/2025	1.558.645	-2,42%	151,13	140,02	143,1299	140,19
11/03/2025	1.341.514	-4,68%	151,13	142,02	151,8941	143,66
10/03/2025	1.479.934	0,19%	150,29	150,14	157,09	150,71
07/03/2025	2.061.599	2,04%	143,67	146,63	154,24	150,38
06/03/2025	902.079	2,50%	143,67	142,24	147,65	147,37
05/03/2025	815.667	0,79%	143,41	141,96	144,74	143,77
04/03/2025	2.154.626	0,66%	143,41	141,52	148,00	142,65
03/03/2025	1.253.752	0,86%	141,06	138,47	142,56	141,71
28/02/2025	1.550.326	0,44%	140,06	138,3776	141,885	140,50
27/02/2025	799.045	-0,43%	143,09	139,5875	142,955	139,88
26/02/2025	1.009.297	-2,07%	143,09	139,04	143,23	140,49
25/02/2025	943.608	1,55%	141,33	140,07	145,67	143,46
24/02/2025	743.718	0,45%	138,00	140,085	144,17	141,27
21/02/2025	1.176.432	2,60%	137,19	137,56	141,50	140,64
20/02/2025	1.568.343	0,29%	137,19	136,52	138,94	137,08
19/02/2025	1.202.506	0,08%	135,95	135,02	137,78	136,68
18/02/2025	731.115	-0,55%	138,01	135,94	139,16	136,57
17/02/2025	634.737	0,00%	140,14	136,08	141,65	137,33
14/02/2025	1.011.172	-0,81%	132,79	136,05	141,65	139,00
13/02/2025	1.729.034	3,76%	137,00	132,79	139,09	138,45
12/02/2025	2.473.510	-4,28%	140,42	128,511	137,795	133,43
11/02/2025	1.411.549	-2,21%	140,42	138,72	140,99	139,39
10/02/2025	1.162.818	0,84%	141,63	140,06	142,68	142,54
07/02/2025	822.849	-0,72%	141,84	140,75	143,665	141,35
06/02/2025	975.509	-2,17%	142,90	141,69	147,00	142,37
05/02/2025	828.224	2,13%	141,08	142,64	147,00	145,53
04/02/2025	856.840	0,11%	142,50	141,33	143,9834	142,49
03/02/2025	800.519	-1,11%	145,20	141,64	144,50	142,34
31/01/2025	1.110.264	0,10%	145,84	143,63	147,40	143,93
30/01/2025	857.917	1,26%	145,84	145,24	147,6278	146,23
29/01/2025	1.053.596	-0,74%	145,10	143,34	147,38	144,41
28/01/2025	1.048.923	-2,20%	146,55	145,08	148,55	145,49
27/01/2025	1.075.818	1,75%	146,55	146,55	149,55	148,76
24/01/2025	975.632	1,76%	143,14	141,975	146,315	146,20
23/01/2025	906.743	0,64%	140,75	139,8295	143,76	143,67
22/01/2025	768.759	1,26%	140,75	139,71	143,15	142,75
21/01/2025	850.563	0,31%	143,13	140,59	141,995	140,98
20/01/2025	491.059	0,00%	143,13	140,12	143,345	140,55
17/01/2025	780.816	-0,48%	140,49	140,0605	143,50	140,55
16/01/2025	839.261	0,16%	145,46	140,12	142,3751	141,23
15/01/2025	1.169.738	-1,44%	145,46	140,87	146,15	141,00
14/01/2025	1.277.818	-4,74%	148,92	142,42	150,22	143,06
13/01/2025	886.003	0,91%	148,76	145,82	150,48	150,18
10/01/2025	958.054	-1,28%	152,27	147,70	150,06	148,82
09/01/2025	573.218	-1,08%	152,27	150,07	152,82	150,75
08/01/2025	548.941	-1,57%	152,27	150,07	152,82	150,75
07/01/2025	746.639	-0,08%	151,93	152,9049	156,36	153,15
06/01/2025	1.033.325	0,70%	151,93	151,62	153,60	153,27
03/01/2025	895.670	1,47%	149,73	149,73	152,97	152,21
02/01/2025	854.010	-2,03%	153,84	149,90	154,12	150,00
31/12/2024	0	1,82%	150,80	150,80	153,04	152,92
30/12/2024	906.682	-0,74%	150,92	148,19	152,92	152,92
27/12/2024	862.861	0,94%	148,74	148,49	151,88	151,31
26/12/2024	641.229	0,59%	148,67	147,83	150,68	149,90
24/12/2024	0	0,42%	148,67	147,0723	149,41	149,02
23/12/2024	1.243.831	1,99%	146,00	145,53	149,92	149,38
20/12/2024	1.028.560	-0,60%	146,60	145,0709	147,85	146,47
19/12/2024	1.285.201	0,41%	146,60	145,24	148,245	147,39
18/12/2024	0	-2,56%	150,01	146,575	151,4885	146,79
17/12/2024	1.050.502	0,10%	150,16	149,93	154,24	150,64
16/12/2024	1.471.997	0,31%	154,57	148,60	152,25	150,49
13/12/2024	1.201.877	-3,41%	156,72	148,26	154,18	150,03
12/12/2024	735.033	-1,35%	156,72	155,22	158,20	155,33
11/12/2024	1.073.619	0,73%	157,34	153,685	158,15	157,46
10/12/2024	1.543.704	-0,09%	157,34	154,99	158,10	156,32
09/12/2024	830.006	-0,84%	159,06	155,75	160,74	156,46
06/12/2024	691.472	-0,93%	161,10	157,35	160,8299	157,78
05/12/2024	827.278	-1,03%	161,10	158,31	162,619	159,26
04/12/2024	752.930	0,04%	160,85	159,12	161,36	160,92
03/12/2024	912.639	-2,06%	162,62	160,72	163,77	160,85
02/12/2024	1.276.090	2,24%	160,01	159,72	165,285	164,23
29/11/2024	796.135	0,43%	161,50	154,11	162,18	160,63
27/11/2024	993.456	1,36%	159,20	154,11	160,72	159,83
26/11/2024	1.009.645	-0,64%	159,99	156,13	160,60	157,69
25/11/2024	1.459.696	0,51%	159,01	158,355	160,60	158,71
22/11/2024	1.381.207	-0,07%	157,17	154,75	159,72	157,90
21/11/2024	1.271.902	1,29%	156,26	153,63	159,10	158,01
20/11/2024	1.253.835	0,37%	156,85	153,63	157,90	156,00
19/11/2024	989.059	-1,59%	158,19	155,31	160,11	155,43
18/11/2024	1.188.606	-1,28%	158,98	157,51	160,11	157,94
15/11/2024	1.457.173	-2,97%	165,00	159,60	175,86	159,99
14/11/2024	2.130.940	-0,54%	167,74	163,3501	175,86	164,89
13/11/2024	873.243	-1,48%	168,10	165,53	171,61	165,79
12/11/2024	1.009.649	-2,18%	173,92	167,71	174,06	168,28
11/11/2024	1.040.313	-0,58%	173,30	171,12	173,92	172,03
08/11/2024	1.116.938	-0,51%	175,69	171,57	176,95	173,04
07/11/2024	1.024.120	-0,28%	175,50	172,95	179,20	173,92
06/11/2024	1.246.292	-1,43%	172,47	170,72	179,20	174,40
05/11/2024	1.713.139	%	172,47	170,72	177,25	176,93
04/11/2024	1.547.146	%	173,22	170,71	174,85	173,52
01/11/2024	914.566	%	173,65	173,01	175,99	173,79
31/10/2024	1.258.072	%	178,11	173,96	178,75	176,18
30/10/2024	1.042.089	%	184,63	177,96	185,00	181,18