Mirum Pharmaceuticls Inc (MIRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	195.847	1,74%	29,83	29,63	30,46	30,44
06/10/2023	141.884	2,06%	28,56	28,56	30,15	30,24
05/10/2023	219.494	3,42%	28,56	28,44	29,665	29,63
04/10/2023	277.629	-3,76%	29,94	28,44	29,56	28,65
03/10/2023	282.460	1,60%	29,94	29,09	30,0589	29,77
02/10/2023	498.983	-7,28%	31,60	29,21	31,7588	29,30
29/09/2023	380.790	0,13%	31,23	31,23	31,85	31,60
28/09/2023	402.981	2,47%	30,47	30,84	31,89	31,56
27/09/2023	242.741	1,38%	30,47	30,35	31,0327	30,80
26/09/2023	241.665	-1,87%	31,13	30,35	31,63	30,38
25/09/2023	266.929	0,78%	30,75	30,22	31,27	30,96
22/09/2023	216.863	-3,76%	31,93	30,69	31,93	30,72
21/09/2023	358.383	2,70%	30,95	30,55	32,02	31,92
20/09/2023	558.045	0,26%	32,28	31,07	32,4309	31,08
19/09/2023	334.127	-3,46%	32,94	30,95	33,3934	31,00
18/09/2023	462.909	-2,25%	32,94	31,92	33,3934	32,11
15/09/2023	1.640.823	1,51%	32,41	31,92	32,86	32,85
14/09/2023	2.230.499	8,01%	30,21	29,69	32,53	32,36
13/09/2023	918.723	-3,54%	30,33	29,96	31,99	29,96
12/09/2023	401.052	2,07%	30,33	29,60	31,18	31,06
11/09/2023	893.565	2,36%	29,75	29,28	30,765	30,43
08/09/2023	457.267	3,16%	28,96	28,80	29,76	29,73
07/09/2023	650.223	1,16%	27,765	28,324	29,26	28,84
06/09/2023	380.591	3,22%	27,765	27,375	28,75	28,51
05/09/2023	458.712	4,46%	26,44	26,00	28,491	27,62
04/09/2023	271.970	0,04%	26,50	26,20	26,935	26,44
01/09/2023	271.970	0,04%	26,50	26,20	26,935	26,44
31/08/2023	313.252	0,00%	26,50	26,38	26,78	26,43
30/08/2023	171.523	1,58%	26,14	26,25	26,59	26,43
29/08/2023	121.884	-1,25%	26,29	25,72	26,29	26,02
28/08/2023	119.542	-0,70%	26,62	26,20	26,85	26,35
25/08/2023	155.920	3,13%	25,76	25,715	26,59	26,535
24/08/2023	154.645	-1,79%	26,55	25,68	26,23	25,73
23/08/2023	191.291	-0,38%	26,55	26,14	27,02	26,20
22/08/2023	183.772	0,57%	26,16	25,92	26,51	26,30
21/08/2023	264.011	4,73%	24,44	24,85	26,23	26,15
18/08/2023	162.037	1,38%	24,44	24,23	25,22	24,97
17/08/2023	273.270	-0,28%	24,70	24,28	24,91	24,63
16/08/2023	313.463	-3,85%	25,87	24,54	25,65	24,70
15/08/2023	202.608	-0,62%	25,87	25,47	25,99	25,69
14/08/2023	298.842	-2,53%	25,42	25,66	26,52	25,85
11/08/2023	153.569	0,88%	25,42	26,32	26,85	26,52
10/08/2023	270.420	1,94%	25,42	25,42	26,55	26,29
09/08/2023	288.354	1,34%	25,80	25,09	26,26	25,79
08/08/2023	247.809	-0,90%	25,80	25,16	25,80	25,45
07/08/2023	444.030	-2,91%	26,52	25,39	26,52	25,68
04/08/2023	698.702	6,31%	24,70	24,70	26,69	26,45
03/08/2023	373.096	-0,36%	24,81	24,71	25,47	24,83
02/08/2023	370.593	-0,20%	25,82	24,75	25,12	24,92
01/08/2023	385.319	-3,07%	25,82	24,94	26,155	24,97
31/07/2023	365.792	-0,12%	25,84	25,31	26,155	25,76
28/07/2023	557.356	0,94%	25,31	25,55	26,2027	25,79
27/07/2023	380.710	-1,69%	25,31	25,33	26,41	25,55
26/07/2023	425.043	3,75%	25,31	25,30	26,4725	25,99
25/07/2023	285.501	1,29%	24,72	24,70	25,32	25,05
24/07/2023	384.821	-4,48%	25,77	24,50	25,84	24,73
21/07/2023	533.490	-3,65%	26,53	25,84	27,15	25,89
20/07/2023	1.042.550	1,40%	26,53	26,13	27,00	26,87
19/07/2023	553.451	-2,61%	28,04	26,40	27,27	26,50
18/07/2023	956.556	0,26%	28,04	26,75	28,43	27,21
17/07/2023	1.327.904	3,39%	26,56	26,25	28,50	27,14
14/07/2023	197.690	0,85%	26,28	25,47	26,38	26,25
13/07/2023	125.960	-1,03%	26,65	25,99	26,42	26,03
12/07/2023	538.956	-1,17%	26,65	26,12	26,81	26,30
11/07/2023	255.867	0,38%	26,44	25,90	26,695	26,61
10/07/2023	453.534	1,30%	25,57	25,86	26,84	26,51
07/07/2023	154.729	-0,31%	25,57	25,96	26,68	26,17
06/07/2023	192.074	0,92%	25,57	25,665	26,4025	26,25
05/07/2023	174.088	1,40%	25,57	25,485	26,19	26,01
04/07/2023	123.929	-0,85%	25,66	25,32	26,02	25,65
03/07/2023	123.929	-0,85%	25,66	25,32	26,02	25,65
30/06/2023	347.739	5,21%	24,72	24,50	26,135	25,87
29/06/2023	290.112	-3,15%	25,35	24,39	25,76	24,59
28/06/2023	527.826	-0,04%	25,40	25,035	25,625	25,39
27/06/2023	506.266	-2,35%	26,00	25,38	26,27	25,40
26/06/2023	325.072	-4,90%	27,24	25,76	27,24	26,01
23/06/2023	1.117.138	-4,24%	28,47	27,32	28,49	27,3483
22/06/2023	205.799	-0,14%	28,65	28,255	29,08	28,56
21/06/2023	264.514	0,95%	28,12	27,505	28,79	28,60
20/06/2023	370.075	2,83%	27,61	27,19	28,41	28,33
19/06/2023	720.399	-1,92%	28,27	27,12	28,57	27,55
16/06/2023	720.399	-1,92%	28,27	27,12	28,57	27,55
15/06/2023	452.590	1,13%	28,27	28,02	29,10	28,65
14/06/2023	864.525	-5,85%	28,50	26,76	28,825	28,33
13/06/2023	455.530	3,87%	29,06	29,06	30,39	30,09
12/06/2023	408.725	2,01%	28,53	28,18	29,09	28,97
09/06/2023	172.758	-2,24%	29,01	28,09	29,48	28,40
08/06/2023	510.309	1,70%	28,47	28,35	29,595	29,05
07/06/2023	254.981	2,64%	27,02	27,36	28,69	28,565
06/06/2023	173.845	3,34%	27,02	26,91	28,165	27,83
05/06/2023	143.758	2,28%	26,21	26,10	27,0499	26,93
02/06/2023	166.765	0,84%	26,21	25,95	26,63	26,33
01/06/2023	217.886	-0,46%	26,25	25,66	26,25	26,11
31/05/2023	168.116	-0,34%	26,01	25,90	26,61	26,23
30/05/2023	168.116	-0,34%	26,01	25,90	26,61	26,04
29/05/2023	223.864	0,23%	26,01	25,22	26,44	26,13
26/05/2023	223.864	0,23%	26,01	25,22	26,44	26,13
25/05/2023	222.228	-2,87%	26,91	25,2511	27,00	26,07
24/05/2023	178.568	-3,73%	27,75	26,64	27,75	26,84
23/05/2023	350.726	-0,18%	27,93	27,57	28,92	27,88