Mirum Pharmaceuticls Inc (MIRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	265.935	0,00%	39,58	37,94	40,38	38,37
17-07-2024	265.935	-4,08%	39,58	37,94	40,38	38,37
16-07-2024	380.051	1,32%	39,63	39,55	40,33	40,00
15-07-2024	270.343	0,10%	39,51	39,25	40,37	39,48
12-07-2024	424.788	4,73%	37,80	37,44	39,90	39,44
11-07-2024	279.015	4,84%	36,61	36,17	37,84	37,66
10-07-2024	170.819	-1,86%	36,70	35,63	36,74	35,92
09-07-2024	212.502	1,92%	36,13	35,47	36,92	36,60
08-07-2024	389.362	4,30%	34,65	34,55	36,60	35,91
05-07-2024	289.794	1,62%	33,74	33,64	34,50	34,43
04-07-2024	79.147	0,00%	33,76	33,52	34,45	33,88
03-07-2024	79.147	0,59%	33,76	33,52	34,45	33,88
02-07-2024	170.839	-1,41%	34,00	33,45	34,51	33,68
01-07-2024	260.335	-0,09%	34,43	34,08	35,44	34,16
28-06-2024	1.927.242	3,26%	33,11	33,11	34,48	34,19
27-06-2024	302.581	0,76%	32,86	32,48	33,18	33,11
26-06-2024	194.060	-0,85%	33,09	32,39	33,33	32,86
25-06-2024	347.888	-4,91%	34,72	33,06	34,84	33,14
24-06-2024	525.129	8,74%	32,14	32,14	35,42	34,85
21-06-2024	2.416.915	2,92%	31,14	31,14	32,27	32,05
20-06-2024	444.628	6,46%	29,31	28,60	31,60	31,14
19-06-2024	563.609	0,00%	33,53	29,19	33,54	29,25
18-06-2024	563.609	12,85%	33,53	29,19	33,54	29,25
17-06-2024	2.530.514	27,32%	27,60	27,10	33,00	33,00
14-06-2024	330.564	-2,85%	27,16	25,73	26,69	25,92
13-06-2024	277.823	-1,19%	27,16	26,28	27,70	26,68
12-06-2024	641.534	3,05%	26,93	25,78	27,17	27,00
11-06-2024	373.883	2,54%	25,51	25,0876	26,55	26,20
10-06-2024	227.989	1,92%	24,57	24,57	25,57	25,55
07-06-2024	528.697	0,44%	24,60	24,19	25,36	25,07
06-06-2024	345.148	-4,94%	26,50	24,95	26,60	25,00
05-06-2024	474.015	1,82%	25,93	25,27	26,33	26,26
04-06-2024	427.931	1,74%	25,40	24,85	26,48	25,79
03-06-2024	892.477	5,49%	24,52	23,985	25,57	25,35
31-05-2024	349.423	-1,68%	24,54	23,83	24,95	24,03
30-05-2024	219.046	0,95%	24,48	24,225	24,76	24,44
29-05-2024	368.031	-2,22%	24,75	23,99	24,58	24,21
28-05-2024	469.739	0,86%	24,75	24,40	25,06	24,76
27-05-2024	125.431	0,00%	25,47	24,27	25,47	24,55
24-05-2024	125.431	-6,37%	25,47	24,27	25,47	24,55
23-05-2024	345.792	-2,86%	26,25	25,37	26,25	25,47
22-05-2024	232.845	1,67%	25,81	25,59	26,44	26,22
21-05-2024	261.352	1,94%	25,19	25,19	25,84	25,79
20-05-2024	301.015	5,11%	24,25	24,12	25,57	25,30
17-05-2024	251.743	-2,75%	24,78	23,99	24,78	24,07
16-05-2024	171.600	-0,96%	24,74	24,44	24,85	24,75
15-05-2024	178.231	0,77%	25,30	24,47	25,62	24,99
14-05-2024	293.973	0,08%	25,16	24,51	25,45	24,80
13-05-2024	300.779	0,08%	25,15	24,61	26,27	24,78
10-05-2024	343.779	-4,14%	25,83	24,57	26,13	24,76
09-05-2024	456.360	3,16%	25,68	24,67	26,85	25,83
08-05-2024	270.021	-3,36%	25,86	24,83	25,92	25,04
07-05-2024	195.010	-1,82%	26,54	25,59	26,77	25,91
06-05-2024	216.317	2,13%	25,98	25,7333	26,41	26,39
03-05-2024	214.129	0,94%	26,01	25,68	26,22	25,84
02-05-2024	230.058	-0,47%	25,82	25,18	25,9199	25,60
01-05-2024	512.170	2,43%	24,70	24,73	26,40	25,72
30-04-2024	415.883	0,16%	24,70	24,895	25,76	25,11
29-04-2024	287.067	2,49%	24,70	24,545	25,53	25,07
26-04-2024	207.737	-0,12%	24,43	24,17	24,78	24,46
25-04-2024	342.406	1,96%	23,97	23,14	24,62	24,49
24-04-2024	138.990	-1,64%	23,97	23,85	24,66	24,02
23-04-2024	318.719	1,03%	23,97	24,3325	25,01	24,42
22-04-2024	173.740	1,51%	23,97	23,745	24,51	24,17
19-04-2024	256.660	1,02%	23,41	23,40	24,00	23,81
18-04-2024	285.762	-1,17%	24,19	23,31	24,06	23,57
17-04-2024	252.726	-0,67%	24,19	23,80	24,63	23,85
16-04-2024	209.767	0,42%	24,19	23,77	24,67	24,01
15-04-2024	284.406	-2,73%	25,51	23,76	24,60	23,91
12-04-2024	367.122	-4,84%	25,51	24,23	25,9738	24,58
11-04-2024	218.034	0,78%	25,51	25,51	26,015	25,83
10-04-2024	285.465	-2,18%	25,95	25,45	25,93	25,63
09-04-2024	313.698	1,08%	25,95	25,785	26,30	26,20
08-04-2024	150.393	-1,30%	26,18	25,57	26,18	25,92
05-04-2024	423.655	3,67%	25,06	24,85	26,61	26,26
04-04-2024	346.554	2,39%	24,93	24,86	25,92	25,33
03-04-2024	311.334	-1,86%	24,93	24,44	25,18	24,74
02-04-2024	800.331	-0,94%	24,93	24,865	25,295	25,21
01-04-2024	358.777	1,31%	24,93	24,72	25,49	25,45
28-03-2024	323.176	0,00%	25,66	25,08	25,79	25,12
27-03-2024	291.012	0,80%	24,78	24,70	25,59	25,12
26-03-2024	356.929	-4,29%	26,25	24,89	26,52	25,0198
25-03-2024	333.607	0,04%	26,13	25,71	26,55	26,14
22-03-2024	367.986	0,35%	26,05	25,86	26,49	26,13
21-03-2024	375.219	-3,52%	27,23	26,01	27,41	26,04
20-03-2024	461.666	-0,07%	26,59	26,03	27,155	26,99
19-03-2024	515.604	3,97%	26,61	26,42	27,24	27,01
18-03-2024	468.822	-2,95%	26,50	25,635	26,6503	25,98
15-03-2024	2.058.625	-4,97%	28,00	26,70	28,52	26,77
14-03-2024	595.158	1,44%	29,79	27,79	29,8901	28,17
13-03-2024	376.060	1,06%	27,89	27,50	28,72	27,77
12-03-2024	303.432	2,00%	28,17	26,41	27,96	27,48
11-03-2024	315.642	-4,30%	28,17	26,80	28,49	26,94
08-03-2024	217.799	-0,21%	28,62	28,07	29,055	28,15
07-03-2024	200.831	-0,70%	28,58	28,00	28,80	28,21
06-03-2024	302.376	1,46%	28,73	28,17	28,815	28,41
05-03-2024	344.128	-2,37%	29,68	27,325	28,71	28,00
04-03-2024	223.200	-2,02%	29,68	28,59	29,82	28,68
01-03-2024	234.682	2,06%	28,78	28,78	30,23	29,30
29-02-2024	847.888	-0,62%	29,32	27,83	29,9816	28,71