Mirum Pharmaceuticls Inc (MIRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	260.697	7,34%	26,14	26,285	28,07	27,93
19/05/2023	116.605	-0,12%	26,27	25,99	26,6807	26,02
18/05/2023	274.888	-0,46%	26,10	25,50	26,20	26,05
17/05/2023	418.006	-0,46%	26,21	25,615	26,47	26,17
16/05/2023	331.295	1,00%	25,70	25,50	26,38	26,29
15/05/2023	157.971	-0,04%	26,00	25,905	26,4771	26,03
12/05/2023	172.872	-0,69%	26,37	25,96	26,645	26,04
11/05/2023	157.944	0,08%	26,19	25,81	26,76	26,22
10/05/2023	272.680	-0,46%	26,45	25,95	26,595	26,20
09/05/2023	216.048	-0,15%	26,49	25,89	27,78	26,32
08/05/2023	278.321	0,50%	26,55	26,115	27,84	26,36
05/05/2023	374.081	-5,82%	28,64	26,14	28,99	26,23
04/05/2023	332.256	-2,59%	28,51	27,78	28,51	27,85
03/05/2023	525.780	4,96%	27,30	27,30	28,712	28,59
02/05/2023	294.252	0,93%	27,01	26,69	27,405	27,24
01/05/2023	205.397	0,52%	26,85	26,85	27,43	26,99
28/04/2023	200.831	3,47%	26,00	25,61	26,96	26,85
27/04/2023	146.996	-1,82%	26,42	25,86	26,60	25,95
26/04/2023	362.054	-1,23%	26,51	26,27	27,14	26,43
25/04/2023	575.958	-2,01%	27,28	26,72	27,67	26,76
24/04/2023	207.698	0,18%	27,27	26,75	27,53	27,31
21/04/2023	458.723	5,82%	25,77	25,77	27,52	27,26
20/04/2023	221.720	-0,98%	25,84	25,47	26,05	25,76
19/04/2023	754.763	0,68%	25,69	25,25	26,36	26,015
18/04/2023	278.204	0,35%	25,99	25,50	26,275	25,84
17/04/2023	566.346	3,04%	25,00	24,88	25,78	25,75
14/04/2023	733.084	0,81%	24,85	24,32	25,1125	24,99
13/04/2023	2.911.652	5,44%	23,99	23,63	25,01	24,79
12/04/2023	3.672.877	-5,92%	23,73	22,345	25,16	23,51
11/04/2023	172.192	0,12%	25,06	24,72	25,58	24,99
10/04/2023	274.724	-0,16%	24,88	24,71	25,10	24,96
06/04/2023	242.613	1,17%	24,74	24,323	25,40	25,00
05/04/2023	216.058	-1,40%	24,90	24,60	25,39	24,60
04/04/2023	207.769	-0,20%	24,99	24,58	24,99	24,95
03/04/2023	236.482	4,08%	23,94	23,77	25,02	25,00
31/03/2023	212.767	5,44%	22,95	22,79	24,10	24,02
30/03/2023	182.386	-2,48%	23,35	21,835	23,46	22,78
29/03/2023	129.920	2,05%	23,11	22,89	23,44	23,36
28/03/2023	83.084	-2,60%	23,36	22,64	23,6159	22,89
27/03/2023	153.061	2,22%	23,12	23,12	24,015	23,50
24/03/2023	110.361	-0,35%	22,99	22,66	23,11	22,99
23/03/2023	139.685	3,69%	22,39	22,35	23,17	23,07
22/03/2023	112.338	-3,60%	23,00	22,16	23,23	22,25
21/03/2023	104.051	-2,20%	23,74	22,58	23,74	23,08
20/03/2023	108.153	2,43%	23,31	22,95	24,25	23,60
17/03/2023	784.138	-1,03%	23,15	22,53	23,28	23,04
16/03/2023	163.509	-1,48%	23,58	22,825	23,75	23,28
15/03/2023	149.261	-1,95%	23,70	23,1202	24,00	23,63
14/03/2023	327.264	6,36%	22,91	22,91	24,32	24,10
13/03/2023	305.911	1,61%	22,13	20,8101	23,18	22,66
10/03/2023	346.055	-5,19%	23,38	21,07	24,065	22,30
09/03/2023	317.529	-1,01%	22,88	22,00	24,14	23,52
08/03/2023	164.663	-0,13%	23,93	23,51	24,25	23,76
07/03/2023	137.679	-0,38%	23,84	23,66	24,12	23,79
06/03/2023	138.885	0,08%	23,73	23,35	23,9454	23,88
03/03/2023	144.799	1,32%	23,80	23,43	24,08	23,86
02/03/2023	121.926	-0,63%	23,42	23,345	23,865	23,55
01/03/2023	110.205	0,81%	23,49	23,30	23,73	23,70
28/02/2023	139.601	2,08%	22,99	22,99	23,59	23,51
27/02/2023	140.564	0,04%	23,16	22,93	23,58	23,03
24/02/2023	145.666	-2,42%	23,36	22,82	23,65	23,02
23/02/2023	143.379	0,34%	23,54	23,335	24,36	23,59
22/02/2023	173.549	2,75%	22,90	22,85	23,86	23,51
21/02/2023	258.991	-3,99%	23,60	22,83	24,2599	22,88
20/02/2023	157.605	4,79%	22,79	22,79	23,975	23,83
17/02/2023	157.605	4,79%	22,79	22,79	23,975	23,83
16/02/2023	236.189	0,80%	22,27	21,93	23,316	22,74
15/02/2023	150.452	-0,22%	22,60	22,23	22,8613	22,56
14/02/2023	128.739	-3,95%	23,51	22,23	23,565	22,61
13/02/2023	108.854	-0,55%	23,76	23,34	23,86	23,54
10/02/2023	169.462	1,59%	23,25	23,10	24,03	23,67
09/02/2023	131.970	0,65%	23,45	23,20	24,00	23,30
08/02/2023	236.991	-2,77%	23,71	22,69	23,74	23,15
07/02/2023	255.059	0,63%	23,68	22,88	23,97	23,81
06/02/2023	184.136	-1,21%	23,84	23,34	24,00	23,66
03/02/2023	292.469	-0,21%	23,80	23,595	24,36	23,95
02/02/2023	286.078	0,50%	24,02	23,69	24,535	24,00
01/02/2023	163.010	1,70%	23,56	23,37	24,22	23,88
31/01/2023	368.339	-0,42%	23,63	23,24	24,00	23,481
30/01/2023	180.863	-1,22%	23,61	23,495	23,85	23,58
27/01/2023	196.749	0,80%	23,62	23,54	24,19	23,87
26/01/2023	261.693	0,25%	23,71	23,2775	24,14	23,68
25/01/2023	267.941	5,78%	22,23	22,23	23,62	23,62
24/01/2023	713.251	4,05%	21,46	21,205	22,78	22,33
23/01/2023	360.638	0,99%	21,25	20,70	21,94	21,46
20/01/2023	302.469	-4,75%	22,46	21,17	22,82	21,25
19/01/2023	218.663	1,92%	21,79	21,51	22,5157	22,31
18/01/2023	172.459	-1,97%	22,54	21,605	22,54	21,89
17/01/2023	233.343	1,50%	22,00	21,67	22,57	22,33
16/01/2023	244.988	-0,68%	22,00	21,59	22,44	22,00
13/01/2023	244.988	-0,68%	22,00	21,59	22,44	22,00
12/01/2023	265.573	6,34%	20,77	20,63	22,17	22,15
11/01/2023	375.609	8,55%	19,19	18,63	21,39	20,83
10/01/2023	371.216	-4,15%	20,06	18,47	20,44	19,19
09/01/2023	603.689	0,55%	21,00	19,95	21,51	20,02
06/01/2023	162.226	1,84%	19,54	19,26	20,16	19,91
05/01/2023	159.104	-0,20%	19,35	18,87	20,46	19,55
04/01/2023	210.771	1,61%	19,30	18,7612	20,26	19,59
03/01/2023	142.349	-1,13%	19,51	18,815	19,53	19,28
02/01/2023	112.179	1,09%	19,15	18,90	19,52	19,50