Mirum Pharmaceuticls Inc (MIRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	210.654	-2,43%	29,32	28,72	29,89	28,89
27/02/2024	338.318	1,89%	29,32	28,8515	29,65	29,61
26/02/2024	201.056	4,50%	27,72	27,72	29,17	29,06
23/02/2024	159.541	-1,45%	28,31	27,71	28,41	27,81
22/02/2024	199.005	-0,25%	28,31	27,92	28,54	28,22
21/02/2024	193.943	-2,75%	28,85	27,95	29,32	28,29
20/02/2024	338.191	-0,65%	28,85	28,80	30,0015	29,09
19/02/2024	171.078	0,00%	28,85	28,53	29,80	29,28
16/02/2024	171.078	2,85%	28,85	28,53	29,80	29,28
15/02/2024	230.122	1,79%	28,45	28,49	29,07	28,98
14/02/2024	240.417	1,39%	28,45	28,20	28,79	28,47
13/02/2024	626.393	-6,18%	27,02	27,89	29,21	28,08
12/02/2024	457.336	6,97%	27,02	27,02	30,00	29,93
09/02/2024	259.364	3,55%	27,02	27,02	28,27	27,98
08/02/2024	317.768	0,97%	27,17	26,88	27,44	27,02
07/02/2024	295.849	-1,65%	27,17	26,50	27,17	26,76
06/02/2024	297.556	3,58%	26,12	25,917	27,21	27,21
05/02/2024	203.234	-0,94%	26,22	26,01	26,60	26,27
02/02/2024	374.457	-0,26%	26,59	25,9618	26,67	26,52
01/02/2024	290.539	0,49%	26,59	26,15	26,84	26,59
31/01/2024	311.522	-0,53%	26,59	26,37	27,10	26,46
30/01/2024	353.604	-1,92%	26,17	26,18	26,925	26,60
29/01/2024	427.141	3,52%	26,17	26,17	27,12	27,09
26/01/2024	277.377	-0,15%	26,33	26,025	26,83	26,17
25/01/2024	415.633	-1,06%	26,64	25,9619	26,70	26,21
24/01/2024	324.361	0,00%	26,64	26,395	27,00	26,49
23/01/2024	405.165	0,15%	26,64	25,88	26,76	26,49
22/01/2024	355.864	0,65%	26,34	26,095	26,94	26,50
19/01/2024	516.543	-0,04%	26,39	25,91	26,57	26,33
18/01/2024	685.984	-1,72%	26,96	26,00	26,98	26,34
17/01/2024	609.121	0,30%	26,46	25,88	26,79	26,80
16/01/2024	624.263	-2,09%	26,27	26,0636	26,91	26,72
15/01/2024	348.340	1,53%	26,27	26,445	27,37	27,29
12/01/2024	348.340	1,53%	26,27	26,445	27,37	27,29
11/01/2024	652.991	2,36%	26,27	26,00	27,29	26,88
10/01/2024	937.538	-5,91%	27,53	25,36	27,55	26,26
09/01/2024	626.300	-2,11%	28,24	27,11	28,50	27,91
08/01/2024	816.820	-1,18%	28,45	27,11	28,5716	28,51
05/01/2024	302.802	-2,80%	29,35	28,78	29,60	28,85
04/01/2024	406.556	0,95%	29,35	29,02	29,69	29,68
03/01/2024	550.975	-2,07%	29,35	29,265	30,29	29,40
02/01/2024	486.619	1,69%	29,35	29,345	30,24	30,02
29/12/2023	446.308	-1,47%	29,92	29,2501	29,92	29,52
28/12/2023	398.874	-0,33%	30,43	29,48	30,335	29,96
27/12/2023	315.072	-0,63%	30,43	29,80	30,34	30,06
26/12/2023	304.936	0,83%	30,43	29,90	30,47	30,25
22/12/2023	742.049	-3,51%	30,66	29,02	30,80	30,00
21/12/2023	315.366	0,97%	31,09	30,26	31,20	31,09
20/12/2023	586.203	-2,47%	31,62	30,76	32,68	30,79
19/12/2023	744.746	7,44%	34,07	29,19	31,7001	31,57
18/12/2023	2.287.788	-15,55%	34,07	27,37	29,73	29,50
15/12/2023	1.141.269	0,98%	34,07	33,991	35,56	34,93
14/12/2023	668.361	1,98%	34,07	33,45	34,796	34,59
13/12/2023	626.990	0,83%	33,65	33,06	34,18	33,92
12/12/2023	420.362	4,21%	32,52	31,87	34,00	33,64
11/12/2023	601.819	-1,77%	33,08	31,80	33,19	32,28
08/12/2023	402.750	1,80%	32,40	31,815	33,055	32,86
07/12/2023	340.420	2,22%	32,40	31,815	32,55	32,28
06/12/2023	257.716	-2,83%	32,40	31,56	32,75	31,58
05/12/2023	476.501	2,52%	31,58	31,65	33,33	32,50
04/12/2023	389.692	-0,94%	31,98	30,97	32,31	31,70
01/12/2023	357.047	-0,22%	32,08	31,44	32,23	32,00
30/11/2023	575.488	1,33%	31,45	32,03	33,24	32,07
29/11/2023	288.139	1,02%	31,45	31,45	32,48	31,65
28/11/2023	296.530	-2,22%	32,36	30,745	32,06	31,33
27/11/2023	470.548	-0,96%	32,36	31,67	32,44	32,04
24/11/2023	121.562	1,09%	32,12	32,13	33,01	32,35
23/11/2023	178.959	1,25%	31,86	31,55	32,4399	32,40
22/11/2023	177.348	0,00%	31,86	31,55	32,4399	32,00
21/11/2023	379.111	-0,31%	32,07	31,67	32,55	32,00
20/11/2023	642.533	-0,68%	32,07	31,895	32,54	32,10
17/11/2023	323.319	6,63%	30,49	30,205	32,35	32,32
16/11/2023	299.044	-0,17%	31,03	30,0482	31,24	30,31
15/11/2023	290.944	0,10%	31,03	30,34	31,87	30,36
14/11/2023	618.412	-0,53%	31,05	29,96	31,69	30,33
13/11/2023	519.147	6,57%	29,72	28,65	30,68	30,49
10/11/2023	180.142	0,46%	30,00	28,78	29,13	28,61
09/11/2023	308.619	-4,24%	30,00	27,88	30,43	28,48
08/11/2023	226.812	-0,87%	30,32	29,385	30,43	29,74
07/11/2023	270.480	2,22%	29,30	29,08	30,00	30,00
06/11/2023	431.457	-2,17%	30,32	28,50	30,60	29,35
03/11/2023	1.080.201	5,67%	28,50	29,90	30,88	30,00
02/11/2023	305.772	-0,11%	28,50	27,75	28,61	28,39
01/11/2023	373.211	3,61%	27,19	26,91	28,745	28,42
31/10/2023	308.452	0,66%	27,19	26,91	27,67	27,43
30/10/2023	123.386	0,41%	27,70	27,04	27,70	27,25
27/10/2023	158.299	-0,94%	27,70	26,79	27,70	27,28
26/10/2023	174.269	0,18%	27,77	27,40	28,14	27,54
25/10/2023	201.549	-4,85%	28,66	27,26	28,66	27,49
24/10/2023	354.051	3,59%	29,01	27,79	30,07	28,89
23/10/2023	205.037	-3,50%	28,36	27,79	28,82	27,89
20/10/2023	201.182	0,00%	29,38	28,92	29,50	28,90
19/10/2023	238.175	3,36%	28,28	27,78	29,23	28,90
18/10/2023	328.054	-3,29%	27,73	27,59	28,285	27,96
17/10/2023	214.511	3,65%	28,27	26,7801	29,42	28,909
16/10/2023	227.840	-0,82%	28,64	26,7801	28,29	27,89
13/10/2023	199.451	0,29%	28,64	27,60	28,27	28,12
12/10/2023	260.166	-2,64%	28,64	27,75	28,85	28,04
11/10/2023	224.135	-5,79%	30,63	28,62	30,6915	28,80
10/10/2023	230.848	0,43%	29,83	29,89	30,90	30,57