Mirum Pharmaceuticls Inc (MIRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	112.179	1,09%	19,15	18,90	19,52	19,50
29/12/2022	186.440	6,69%	18,12	18,12	19,565	19,29
28/12/2022	167.536	2,79%	17,64	17,54	18,21	18,08
27/12/2022	150.927	-3,56%	18,26	17,5299	18,26	17,59
23/12/2022	21.669	-0,95%	18,38	18,03	18,49	18,295
22/12/2022	120.737	1,10%	18,16	18,02	18,535	18,47
21/12/2022	133.261	2,81%	17,89	17,67	18,29	18,27
20/12/2022	190.850	-1,28%	17,98	17,69	18,415	17,77
19/12/2022	208.952	-4,56%	18,79	17,76	18,81	18,00
16/12/2022	1.161.208	5,54%	17,85	17,85	19,31	18,86
15/12/2022	214.195	-0,83%	17,50	17,50	18,03	17,87
14/12/2022	817.948	0,06%	18,08	17,86	18,705	18,02
13/12/2022	221.739	-2,60%	19,19	17,99	19,29	18,01
12/12/2022	194.760	1,82%	18,29	17,95	18,58	18,49
09/12/2022	180.580	-0,77%	18,24	17,84	18,49	18,16
08/12/2022	188.206	-1,40%	18,65	18,215	19,00	18,30
07/12/2022	154.391	2,20%	18,23	18,125	18,76	18,56
06/12/2022	1.343.008	-0,93%	18,34	17,87	18,75	18,16
05/12/2022	439.615	-2,97%	18,30	18,06	18,90	18,33
02/12/2022	986.961	3,34%	18,30	18,00	18,91	18,89
01/12/2022	1.420.409	-1,98%	18,75	18,06	18,985	18,28
30/11/2022	752.060	0,43%	19,75	18,01	19,18	18,65
29/11/2022	1.825.998	-6,92%	19,75	18,27	19,52	18,57
28/11/2022	490.532	0,45%	19,70	19,285	20,05	19,96
25/11/2022	158.900	-0,86%	19,65	19,28	19,99	19,87
24/11/2022	331.022	-0,86%	19,65	19,43	20,3399	19,54
23/11/2022	331.022	-0,86%	19,65	19,43	20,3399	19,54
22/11/2022	320.975	2,23%	19,50	18,78	19,745	19,70
21/11/2022	447.498	-1,88%	19,50	18,51	19,875	19,27
18/11/2022	538.147	-0,71%	19,55	19,10	20,5937	19,64
17/11/2022	485.977	3,34%	19,55	19,01	20,14	19,78
16/11/2022	525.561	-2,15%	19,58	19,246	20,81	19,60
15/11/2022	1.130.799	3,90%	19,69	18,76	20,33	19,98
14/11/2022	167.058	-3,42%	20,73	19,08	21,00	19,23
11/11/2022	358.591	-0,75%	20,90	19,69	20,28	19,91
10/11/2022	398.289	0,20%	20,90	19,11	21,04	20,06
09/11/2022	493.541	-16,46%	21,55	18,25	21,55	20,00
08/11/2022	113.500	1,06%	23,74	23,37	24,68	23,94
07/11/2022	141.381	2,70%	22,96	22,5787	24,33	23,62
04/11/2022	115.507	0,17%	23,22	22,49	23,685	23,02
03/11/2022	82.244	-1,12%	23,22	22,94	23,71	22,98
02/11/2022	229.423	-0,04%	22,71	22,305	23,82	23,24
01/11/2022	102.966	2,37%	22,71	22,83	23,445	23,085
31/10/2022	109.894	-5,37%	23,65	22,44	23,845	22,55
28/10/2022	147.794	11,37%	23,19	21,4152	23,87	23,81
27/10/2022	164.183	-7,37%	23,19	21,24	23,75	21,38
26/10/2022	133.769	-2,70%	19,93	23,05	24,44	23,08
25/10/2022	219.429	18,53%	19,93	20,595	23,91	23,73
24/10/2022	238.518	2,56%	19,93	19,00	20,36	20,02
21/10/2022	121.672	-1,86%	19,93	19,43	20,07	19,48
20/10/2022	106.280	2,01%	19,55	19,6491	20,565	19,82
19/10/2022	126.484	-1,92%	19,62	18,90	20,01	19,43
18/10/2022	131.883	0,82%	19,87	19,50	20,055	19,80
17/10/2022	178.126	2,72%	18,07	19,06	19,75	19,64
14/10/2022	181.222	5,23%	18,07	17,965	19,26	19,12
13/10/2022	185.477	1,51%	18,07	17,33	18,33	18,17
12/10/2022	289.243	-0,56%	18,07	17,38	18,61	17,90
11/10/2022	663.505	-1,21%	18,81	17,53	19,01	18,00
10/10/2022	1.216.985	-2,20%	18,59	17,63	18,94	18,22
07/10/2022	357.816	-6,24%	19,51	18,54	20,01	18,63
06/10/2022	451.421	-3,92%	20,75	19,78	20,75	19,86
05/10/2022	238.852	-3,46%	21,33	20,2624	21,57	20,63
04/10/2022	325.397	-1,16%	21,92	20,81	22,2185	21,37
03/10/2022	223.477	2,90%	21,26	20,81	21,845	21,62
30/09/2022	109.198	0,10%	21,00	20,96	21,68	21,01
29/09/2022	189.415	-7,46%	23,34	20,96	22,25	20,97
28/09/2022	124.471	-1,82%	23,34	22,64	23,64	22,66
27/09/2022	285.758	7,85%	22,34	21,645	23,21	23,08
26/09/2022	137.090	-4,46%	22,34	21,37	22,75	21,40
23/09/2022	156.172	-0,67%	22,34	21,72	22,50	22,40
22/09/2022	149.863	2,97%	21,75	21,3125	22,73	22,55
21/09/2022	163.669	-3,05%	22,69	21,81	22,50	21,90
20/09/2022	145.371	1,35%	22,13	21,90	22,69	22,59
19/09/2022	274.634	-5,07%	23,29	21,82	23,29	22,29
16/09/2022	1.652.920	2,44%	22,92	22,80	23,625	23,48
15/09/2022	248.880	0,75%	22,70	21,9525	23,08	22,92
14/09/2022	220.547	0,18%	22,79	22,71	23,97	22,75
13/09/2022	257.408	-1,35%	22,72	22,00	23,17	22,71
12/09/2022	326.499	-8,47%	26,60	22,51	24,7555	23,02
09/09/2022	110.896	-5,17%	26,60	25,02	26,77	25,15
08/09/2022	201.334	4,37%	25,29	24,3696	26,58	26,52
07/09/2022	100.019	0,87%	24,95	24,4121	25,69	25,41
06/09/2022	299.387	-1,46%	24,97	24,48	25,88	25,19
05/09/2022	83.018	-1,46%	25,54	24,745	25,79	25,03
02/09/2022	83.018	-1,46%	25,54	24,745	25,79	25,03
01/09/2022	208.915	1,68%	25,63	24,78	25,735	25,40
31/08/2022	160.702	4,52%	24,07	24,00	25,085	24,98
30/08/2022	113.391	-5,31%	25,30	23,64	25,62	23,90
29/08/2022	140.793	0,96%	25,00	24,53	25,625	25,24
26/08/2022	178.713	-2,95%	25,65	24,78	26,54	25,00
25/08/2022	256.025	-2,87%	26,79	25,57	27,00	25,76
24/08/2022	264.881	5,50%	25,25	25,25	26,615	26,555
23/08/2022	96.404	3,67%	24,29	24,29	25,38	25,17
22/08/2022	137.709	-0,33%	24,34	24,015	25,13	24,28
19/08/2022	67.813	-0,49%	24,37	24,10	24,82	24,36
18/08/2022	53.537	0,29%	24,37	23,85	24,70	24,48
17/08/2022	100.292	-0,49%	24,53	24,22	25,115	24,41
16/08/2022	130.294	-4,63%	25,69	24,03	25,78	24,54
15/08/2022	179.582	2,92%	25,03	25,00	25,88	25,73
12/08/2022	197.387	1,01%	24,70	24,53	25,3725	25,00