Biogen Idec Inc (BIIB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	723.759	1,83%	285,00	282,57	290,86	290,59
09/12/2022	625.475	-1,29%	289,10	285,14	292,97	285,37
08/12/2022	1.188.756	-1,04%	291,86	286,72	292,32	289,10
07/12/2022	772.661	0,23%	292,56	287,10	293,515	292,15
06/12/2022	2.366.504	-0,44%	292,22	288,54	295,065	291,47
05/12/2022	3.374.103	-2,06%	299,24	290,23	299,21	292,75
02/12/2022	4.625.677	-0,98%	299,24	297,78	305,06	298,90
01/12/2022	4.418.330	-1,09%	306,28	299,18	306,2775	301,85
30/11/2022	7.179.262	4,72%	306,28	301,20	311,79	305,17
29/11/2022	2.276.518	-0,17%	291,10	288,44	293,96	291,41
28/11/2022	4.094.707	-4,35%	296,03	290,322	302,98	291,89
25/11/2022	1.356.642	0,00%	307,00	302,70	307,527	303,45
24/11/2022	2.341.857	-1,07%	307,00	302,108	307,40	303,45
23/11/2022	2.341.857	-1,07%	307,00	302,108	307,40	303,45
22/11/2022	1.803.768	1,69%	302,25	301,5313	307,00	306,72
21/11/2022	1.988.647	-0,42%	304,20	300,48	305,87	301,63
18/11/2022	1.701.792	0,28%	297,07	299,72	304,14	302,89
17/11/2022	1.974.105	0,68%	297,07	296,79	302,90	302,05
16/11/2022	1.666.324	0,08%	300,17	299,14	303,56	300,01
15/11/2022	2.736.302	0,19%	300,11	297,01	303,791	299,64
14/11/2022	1.660.503	3,32%	300,11	296,00	305,48	299,06
11/11/2022	753.309	-0,43%	285,00	283,44	290,25	289,45
10/11/2022	765.106	2,97%	285,00	286,77	291,85	290,70
09/11/2022	392.897	-1,34%	285,00	282,18	289,78	282,335
08/11/2022	919.401	0,54%	285,00	284,93	292,45	286,16
07/11/2022	755.656	0,93%	276,01	281,0925	287,92	284,45
04/11/2022	404.704	0,55%	276,01	276,641	283,30	281,80
03/11/2022	507.355	0,68%	276,01	274,7677	282,5899	280,25
02/11/2022	743.455	-0,60%	280,18	277,88	287,37	278,37
01/11/2022	580.794	-1,20%	283,28	280,00	286,82	280,04
31/10/2022	549.603	-0,30%	283,28	279,955	284,29	283,44
28/10/2022	879.780	2,30%	280,46	272,31	285,35	284,25
27/10/2022	954.384	-0,91%	280,46	275,1924	281,46	277,87
26/10/2022	1.147.671	2,51%	280,46	278,44	284,755	280,43
25/10/2022	1.418.803	-0,39%	277,44	265,46	279,63	273,56
24/10/2022	977.864	2,62%	269,30	267,94	275,835	274,62
21/10/2022	598.579	1,91%	269,30	262,40	268,55	267,67
20/10/2022	619.888	-0,67%	269,30	260,325	265,99	262,68
19/10/2022	587.075	-2,16%	269,30	261,91	268,67	264,45
18/10/2022	779.683	0,22%	270,03	267,28	273,705	270,13
17/10/2022	978.070	1,86%	266,05	264,75	274,00	269,55
14/10/2022	812.127	-1,96%	270,65	264,03	272,62	264,65
13/10/2022	1.871.606	6,41%	251,87	251,82	271,96	269,94
12/10/2022	909.729	-0,16%	254,51	250,94	256,12	253,67
11/10/2022	691.726	-0,28%	254,50	250,31	258,8199	254,07
10/10/2022	697.680	-1,21%	258,00	252,30	258,38	254,78
07/10/2022	979.101	-1,40%	261,40	256,4756	265,86	258,60
06/10/2022	616.625	0,22%	261,28	258,99	266,30	262,26
05/10/2022	913.733	-2,15%	265,505	257,55	266,427	261,69
04/10/2022	1.279.821	1,19%	265,999	264,50	269,87	267,45
03/10/2022	1.629.672	-1,01%	269,98	260,69	269,98	264,299
30/09/2022	2.074.414	1,03%	265,05	257,0201	271,43	267,00
29/09/2022	3.681.212	-4,47%	269,29	260,3602	271,38	264,24
28/09/2022	8.639.525	39,85%	200,28	265,03	282,4699	276,61
27/09/2022	514.741	1,04%	200,28	195,4984	200,87	197,79
26/09/2022	551.823	-1,03%	200,28	194,65	199,805	195,75
23/09/2022	1.024.219	-1,42%	200,28	194,46	200,28	197,78
22/09/2022	398.002	0,64%	197,49	195,61	201,675	200,62
21/09/2022	640.006	-2,38%	206,88	199,295	209,25	199,34
20/09/2022	575.333	-2,42%	206,88	202,65	207,65	204,20
19/09/2022	446.703	-0,32%	206,88	205,5316	210,18	207,60
16/09/2022	616.581	0,75%	206,54	204,23	208,51	208,26
15/09/2022	472.829	1,28%	203,32	202,74	208,58	206,72
14/09/2022	505.407	0,10%	204,90	200,745	205,065	204,11
13/09/2022	783.995	-4,21%	208,90	203,29	209,9672	203,91
12/09/2022	545.068	0,49%	212,60	211,08	216,17	212,88
09/09/2022	789.871	1,86%	208,39	208,09	212,92	211,84
08/09/2022	529.559	3,72%	201,16	201,23	208,05	208,14
07/09/2022	581.757	3,07%	195,42	194,45	201,24	200,67
06/09/2022	400.079	-0,68%	196,06	194,42	198,00	194,69
05/09/2022	398.395	-1,88%	201,71	194,705	201,64	196,03
02/09/2022	398.395	-1,88%	201,71	194,705	201,64	196,03
01/09/2022	682.072	2,26%	194,77	193,74	201,39	199,79
31/08/2022	420.004	-0,36%	197,89	193,65	198,4899	195,38
30/08/2022	354.768	-0,52%	196,60	195,17	197,775	196,08
29/08/2022	269.305	-0,75%	197,19	195,62	198,61	197,11
26/08/2022	474.366	-3,05%	205,33	198,56	206,29	198,59
25/08/2022	431.605	1,51%	202,49	200,6895	205,06	204,83
24/08/2022	296.843	-0,53%	201,74	200,15	202,90	201,735
23/08/2022	495.799	-2,35%	207,47	200,15	207,67	202,81
22/08/2022	384.906	-2,99%	212,25	207,195	212,93	207,70
19/08/2022	300.460	-1,04%	216,94	212,47	216,61	214,09
18/08/2022	283.762	-0,57%	216,94	212,27	216,98	216,34
17/08/2022	264.910	-0,94%	218,81	216,61	219,6492	217,58
16/08/2022	346.577	-1,17%	221,74	217,55	222,135	219,785
15/08/2022	440.297	0,63%	218,58	217,96	222,50	222,38
12/08/2022	560.277	1,27%	218,58	218,58	222,1675	220,99