Regeneron Pharmaceuticals Inc (REGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	335.072	0,00%	1.054,81	1.042,95	1.055,86	1.051,03
28/06/2024	335.072	0,02%	1.054,81	1.042,95	1.055,86	1.051,03
27/06/2024	200.606	-1,71%	1.071,22	1.047,65	1.073,05	1.050,86
26/06/2024	195.644	-0,19%	1.067,00	1.049,65	1.075,11	1.069,16
25/06/2024	197.165	0,69%	1.068,12	1.068,12	1.081,17	1.071,19
24/06/2024	227.336	1,02%	1.060,00	1.054,71	1.068,00	1.063,89
21/06/2024	747.312	0,84%	1.047,71	1.041,62	1.059,50	1.053,14
20/06/2024	207.687	0,51%	1.038,44	1.028,00	1.046,29	1.044,39
19/06/2024	152.192	0,00%	1.046,50	1.036,00	1.052,23	1.039,11
18/06/2024	152.192	0,25%	1.046,50	1.036,00	1.052,23	1.039,11
17/06/2024	337.952	0,85%	1.036,52	1.026,01	1.049,485	1.045,37
14/06/2024	206.322	0,97%	1.024,30	1.018,08	1.042,66	1.036,52
13/06/2024	149.556	-0,11%	1.014,81	1.017,99	1.030,825	1.026,55
12/06/2024	343.846	1,70%	1.014,81	1.009,145	1.029,90	1.027,67
11/06/2024	325.916	0,88%	998,08	997,84	1.016,06	1.010,54
10/06/2024	151.836	-0,12%	998,45	992,22	1.002,95	1.001,73
07/06/2024	167.896	0,22%	999,00	994,44	1.006,95	1.002,95
06/06/2024	288.930	-0,51%	1.005,19	997,73	1.016,00	1.000,79
05/06/2024	210.881	1,27%	989,79	989,77	1.014,9999	1.005,87
04/06/2024	244.847	0,39%	989,79	986,64	1.000,075	993,29
03/06/2024	354.919	0,95%	980,16	980,16	1.001,04	989,48
31/05/2024	289.145	1,06%	969,14	969,14	980,59	980,16
30/05/2024	262.938	0,35%	965,58	952,30	971,85	969,91
29/05/2024	193.153	-0,69%	974,86	958,635	971,24	966,49
28/05/2024	177.677	-1,20%	974,86	963,90	978,59	973,16
27/05/2024	119.209	0,00%	984,04	984,04	994,99	985,02
24/05/2024	119.209	0,12%	984,04	984,04	994,99	985,02
23/05/2024	220.489	-0,33%	985,43	975,73	991,71	980,57
22/05/2024	184.339	-1,02%	980,42	981,57	997,87	983,80
21/05/2024	200.479	0,68%	980,42	982,97	995,7545	993,95
20/05/2024	237.097	0,64%	980,42	978,21	987,98	988,60
17/05/2024	236.179	1,48%	969,27	966,09	982,66	982,29
16/05/2024	256.954	-1,05%	978,27	967,41	978,30	967,98
15/05/2024	367.663	-0,65%	988,00	966,335	988,07	978,21
14/05/2024	159.113	0,79%	980,00	970,95	987,80	984,64
13/05/2024	168.766	0,33%	980,00	970,99	982,58	976,96
10/05/2024	253.872	0,60%	959,59	966,85	979,98	973,80
09/05/2024	184.064	1,28%	959,59	956,89	969,88	968,00
08/05/2024	284.055	-1,47%	969,90	952,14	969,90	955,76
07/05/2024	235.126	1,18%	958,00	957,10	970,56	969,97
06/05/2024	250.046	0,17%	958,00	950,27	962,10	958,64
03/05/2024	372.483	2,07%	926,94	926,94	957,68	957,00
02/05/2024	673.083	3,78%	900,00	891,90	943,77	937,61
01/05/2024	439.938	1,44%	889,41	888,52	913,21	903,48
30/04/2024	338.200	-0,20%	892,11	885,78	896,85	890,66
29/04/2024	211.979	1,05%	881,72	883,30	897,78	892,48
26/04/2024	298.582	-0,88%	881,72	875,225	887,4794	882,85
25/04/2024	370.883	-1,75%	905,66	877,32	913,37	890,68
24/04/2024	181.940	-0,09%	905,66	904,41	915,70	906,54
23/04/2024	230.421	0,80%	905,66	903,83	912,74	907,32
22/04/2024	250.950	0,37%	904,54	897,68	908,50	900,16
19/04/2024	308.628	0,32%	897,22	891,46	920,73	896,82
18/04/2024	309.561	-0,80%	897,22	892,70	908,81	893,99
17/04/2024	220.185	0,79%	897,22	900,01	911,6375	901,19
16/04/2024	433.502	-0,49%	897,22	890,43	901,065	894,14
15/04/2024	488.362	-0,68%	915,37	895,09	921,12	898,56
12/04/2024	392.946	-1,70%	911,55	898,26	912,22	904,70
11/04/2024	362.654	-1,70%	935,02	907,33	930,635	920,32
10/04/2024	220.644	-0,82%	935,02	923,44	937,87	936,20
09/04/2024	178.040	0,58%	941,39	938,34	949,195	943,89
08/04/2024	162.160	-0,45%	939,16	935,5101	942,985	938,48
05/04/2024	204.434	0,61%	962,20	935,47	949,83	942,70
04/04/2024	302.873	-1,47%	962,20	935,36	962,20	937,02
03/04/2024	264.298	-0,39%	955,00	950,91	961,68	950,95
02/04/2024	317.142	-1,51%	964,73	951,02	961,3099	954,68
01/04/2024	259.720	0,71%	964,73	954,09	970,20	969,31
28/03/2024	335.388	-0,39%	971,04	959,25	970,79	962,49
27/03/2024	167.739	0,29%	971,04	962,41	976,75	966,30
26/03/2024	208.584	0,26%	961,99	957,775	966,68	963,55
25/03/2024	226.812	-0,64%	954,01	952,50	960,90	961,09
22/03/2024	135.232	-0,08%	973,00	966,4045	977,39	967,24
21/03/2024	299.059	0,11%	974,75	968,11	979,255	968,01
20/03/2024	430.881	0,34%	959,06	947,3661	967,20	966,96
19/03/2024	252.340	0,39%	965,11	959,14	969,16	963,66
18/03/2024	132.910	-0,47%	970,00	959,49	970,71	959,92
15/03/2024	729.139	0,57%	956,47	953,7246	968,51	964,47
14/03/2024	347.129	-0,67%	966,30	950,97	969,18	959,04
13/03/2024	162.239	-0,53%	979,82	963,83	979,82	965,47
12/03/2024	256.056	0,64%	964,44	963,51	975,93	970,57
11/03/2024	199.626	-0,45%	973,34	960,44	979,80	964,44
08/03/2024	189.972	-0,46%	973,34	962,815	976,00	968,83
07/03/2024	222.459	0,12%	972,72	969,9601	979,25	973,31
06/03/2024	194.813	0,71%	972,72	955,56	974,17	972,10
05/03/2024	282.892	-0,62%	972,72	953,29	977,67	965,21
04/03/2024	287.952	-1,18%	982,82	966,22	983,51	971,19
01/03/2024	269.293	1,73%	967,50	966,09	988,035	982,82
29/02/2024	603.929	-2,18%	989,91	965,79	990,30	966,09
28/02/2024	229.982	-0,58%	986,44	987,61	998,32	987,61
27/02/2024	325.147	0,41%	977,55	975,40	995,225	993,35
26/02/2024	396.707	0,82%	977,55	975,00	995,97	989,28
23/02/2024	261.034	1,69%	975,00	969,6264	985,64	981,20
22/02/2024	353.967	1,27%	953,57	947,8525	973,00	964,89
21/02/2024	172.295	0,63%	952,00	945,70	957,90	952,84
20/02/2024	238.240	-0,12%	950,00	943,73	963,00	946,87
19/02/2024	170.186	0,00%	953,44	944,36	956,20	948,05
16/02/2024	170.186	0,02%	953,44	944,36	956,20	948,05
15/02/2024	243.514	0,73%	943,10	949,09	958,7418	954,73
14/02/2024	268.051	0,78%	943,10	936,705	951,83	947,82
13/02/2024	285.705	-0,70%	946,17	933,80	947,46	940,48
12/02/2024	278.999	-0,67%	948,00	941,01	954,53	947,06