BiG | O banco que entende os seus valores.

Mirum Pharmaceuticls Inc (MIRM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	232.733	-0,66%	53,26	52,25	53,90	52,66
10/07/2025	287.919	-0,84%	50,78	50,69	54,62	53,01
09/07/2025	522.019	6,35%	50,34	49,24	53,86	53,46
08/07/2025	233.414	-0,40%	50,47	49,24	50,75	50,27
07/07/2025	494.164	0,34%	49,70	49,58	50,745	50,47
04/07/2025	189.272	2,47%	49,08	49,01	50,41	50,30
03/07/2025	189.248	-0,39%	48,25	47,89	50,41	50,30
02/07/2025	361.003	1,45%	50,48	47,89	50,71	49,09
01/07/2025	587.949	-4,91%	51,07	48,235	51,93	48,39
30/06/2025	285.741	-0,39%	51,98	50,71	51,98	50,89
27/06/2025	178.837	0,96%	50,05	49,39	51,5699	51,09
26/06/2025	175.626	0,86%	50,87	49,39	51,5699	50,56
25/06/2025	204.541	-1,92%	50,68	49,66	51,15	50,13
24/06/2025	238.929	1,66%	50,38	49,41	51,93	51,11
23/06/2025	238.832	-0,13%	51,82	49,41	51,82	50,275
20/06/2025	456.442	-0,91%	51,43	49,67	51,43	50,34
19/06/2025	301.482	1,44%	50,70	49,91	51,43	50,80
18/06/2025	295.443	0,20%	49,83	48,78	51,10	50,80
17/06/2025	384.476	0,56%	49,57	49,3311	50,95	50,70
16/06/2025	366.950	1,59%	49,92	49,3311	50,44	50,42
13/06/2025	338.404	1,24%	48,29	47,79	49,91	49,63
12/06/2025	302.524	1,16%	48,97	47,79	49,665	49,02
11/06/2025	530.145	-1,06%	47,15	47,15	50,05	48,46
10/06/2025	449.413	4,10%	46,92	45,37	50,05	48,98
09/06/2025	306.670	1,45%	46,30	45,37	47,13	47,05
06/06/2025	216.253	3,88%	44,22	43,50	46,56	46,38
05/06/2025	254.584	0,09%	45,13	43,50	45,74	44,65
04/06/2025	208.078	-1,50%	45,87	44,50	46,25	44,61
03/06/2025	334.547	-1,48%	44,79	44,375	47,55	45,29
02/06/2025	408.848	3,40%	44,46	44,375	46,5699	45,97
30/05/2025	136.687	0,96%	43,79	43,395	44,57	44,46
29/05/2025	409.219	0,62%	43,88	43,26	45,50	44,00
28/05/2025	162.322	-0,32%	44,65	43,49	44,65	43,73
27/05/2025	220.072	-0,30%	44,00	43,64	44,7299	43,87
23/05/2025	123.368	-0,11%	43,94	42,89	44,4198	44,00
22/05/2025	192.402	-0,59%	44,91	43,79	45,06	44,05
21/05/2025	252.899	-2,27%	44,89	43,84	45,40	44,31
20/05/2025	255.748	1,00%	44,91	44,02	45,70	45,34
19/05/2025	160.638	-0,27%	44,47	44,2531	45,75	44,89
16/05/2025	183.535	-0,60%	44,80	44,02	45,83	45,01
15/05/2025	178.423	2,01%	45,20	44,02	45,6767	45,28
14/05/2025	178.051	-1,94%	45,98	44,26	46,50	44,39
13/05/2025	220.836	-0,70%	45,09	44,805	47,39	45,27
12/05/2025	281.258	2,94%	44,71	44,70	46,23	45,57
09/05/2025	474.166	-2,14%	43,00	40,001	47,43	44,27
08/05/2025	1.004.694	9,75%	40,92	40,001	47,43	45,24
07/05/2025	320.288	3,05%	43,53	40,285	43,98	41,22
06/05/2025	272.061	-7,14%	43,55	40,27	44,46	41,00
05/05/2025	377.678	1,05%	43,71	43,18	44,46	44,15
02/05/2025	310.428	0,62%	43,35	42,37	44,245	43,69
01/05/2025	324.879	-0,07%	42,38	41,99	44,00	43,42
30/04/2025	248.457	2,14%	41,05	40,29	43,68	43,45
29/04/2025	321.372	2,98%	40,77	40,30	42,96	42,54
28/04/2025	256.323	1,25%	40,36	40,30	41,49	41,31
25/04/2025	130.793	0,82%	39,74	39,51	41,02	40,80
24/04/2025	238.565	2,15%	40,04	39,18	40,90	40,47
23/04/2025	238.700	0,48%	40,04	39,18	40,10	39,62
22/04/2025	152.762	2,71%	38,79	38,33	39,43	39,43
21/04/2025	135.135	-1,82%	38,78	38,24	39,855	38,39
17/04/2025	221.991	0,90%	38,67	38,42	39,43	39,10
16/04/2025	116.572	0,31%	38,41	37,83	38,79	38,75
15/04/2025	132.572	-2,42%	39,28	38,28	40,215	38,63
14/04/2025	142.455	0,03%	39,90	38,96	40,04	39,59
11/04/2025	236.696	1,18%	38,99	38,16	39,89	39,58
10/04/2025	190.177	-5,67%	39,87	37,33	40,58	39,12
09/04/2025	275.608	5,47%	38,31	36,96	42,41	41,47
08/04/2025	198.856	-4,10%	42,07	38,32	42,165	39,32
07/04/2025	228.116	-2,45%	40,06	39,48	43,22	41,00
04/04/2025	275.072	-2,78%	42,15	41,36	42,78	42,03
03/04/2025	184.761	-3,93%	43,71	43,195	44,33	43,23
02/04/2025	224.507	2,18%	43,64	43,64	45,66	45,00
01/04/2025	155.264	-2,24%	45,13	43,73	45,40	44,04
31/03/2025	176.950	-2,04%	45,09	44,20	45,645	45,05
28/03/2025	68.736	-0,20%	46,18	45,83	46,50	45,99
27/03/2025	99.250	-0,43%	46,80	45,67	47,17	46,08
26/03/2025	112.271	-1,66%	47,07	45,85	47,07	46,28
25/03/2025	127.912	0,09%	46,95	46,50	47,39	47,06
24/03/2025	233.276	0,00%	47,00	46,74	47,69	47,02
21/03/2025	546.250	-1,78%	47,87	46,89	48,46	47,02
20/03/2025	134.492	1,57%	46,69	46,69	48,28	47,87
19/03/2025	219.333	6,36%	44,08	44,08	47,56	47,13
18/03/2025	137.667	-1,86%	44,91	44,26	45,33	44,31
17/03/2025	111.582	1,96%	44,22	43,695	45,15	45,15
14/03/2025	160.336	-0,63%	44,77	43,86	45,77	44,28
13/03/2025	87.231	-1,04%	45,52	44,19	45,70	44,56
12/03/2025	199.683	2,20%	44,80	44,22	46,02	45,03
11/03/2025	143.382	2,44%	42,89	42,89	44,44	44,06
10/03/2025	226.866	-1,04%	42,78	42,05	43,70	43,01
07/03/2025	187.013	0,09%	43,86	42,83	44,24	43,46
06/03/2025	208.840	-2,73%	43,87	43,26	44,40	43,42
05/03/2025	234.547	-1,28%	45,22	44,29	45,80	44,64
04/03/2025	184.396	-1,67%	45,55	44,89	46,09	45,22
03/03/2025	218.896	-3,32%	47,22	45,70	47,87	45,99
28/02/2025	212.471	1,27%	46,35	46,24	47,94	47,57
27/02/2025	339.470	-7,02%	48,02	44,37	48,39	46,975
26/02/2025	208.324	1,18%	50,29	50,15	51,72	50,52
25/02/2025	245.300	-2,00%	51,27	49,26	51,35	49,93
24/02/2025	202.647	-2,86%	52,23	50,33	52,395	50,95
21/02/2025	320.493	-1,34%	53,57	52,07	54,09	52,45
20/02/2025	185.230	1,90%	52,17	51,84	53,43	53,16