Regeneron Pharmaceuticals Inc (REGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	343.566	0,74%	948,00	945,85	957,51	953,42
08/02/2024	360.261	0,85%	934,79	930,04	947,235	946,43
07/02/2024	335.659	0,07%	940,00	933,46	954,30	938,49
06/02/2024	348.057	0,16%	940,00	927,52	945,455	937,81
05/02/2024	547.064	-0,94%	931,87	923,0333	939,495	936,33
02/02/2024	476.829	-1,32%	971,23	939,31	973,99	945,18
01/02/2024	354.366	1,59%	961,05	937,47	964,93	957,78
31/01/2024	350.762	-1,77%	961,05	942,30	965,61	942,78
30/01/2024	209.418	0,41%	956,00	945,85	960,14	959,73
29/01/2024	383.843	1,68%	952,00	943,985	957,67	955,80
26/01/2024	345.258	-0,93%	952,00	939,10	958,1464	940,05
25/01/2024	208.955	0,07%	943,34	945,4001	956,90	948,87
24/01/2024	213.606	-0,66%	943,34	945,4901	955,28	948,24
23/01/2024	371.871	1,25%	943,34	943,34	955,26	954,58
22/01/2024	332.980	1,01%	936,48	924,60	943,92	942,83
19/01/2024	552.874	0,56%	939,76	928,645	937,99	935,24
18/01/2024	306.319	0,09%	939,76	920,00	937,39	930,00
17/01/2024	319.443	-0,87%	939,76	921,68	942,99	929,13
16/01/2024	401.997	0,44%	931,21	929,12	937,48	937,32
15/01/2024	335.819	1,88%	925,00	921,00	935,37	933,20
12/01/2024	335.819	1,88%	925,00	921,00	935,37	933,20
11/01/2024	372.474	1,08%	902,92	899,07	916,92	915,97
10/01/2024	227.176	0,38%	895,65	894,62	907,155	906,16
09/01/2024	262.705	-0,02%	890,00	888,82	903,28	902,69
08/01/2024	434.344	-1,21%	890,00	881,755	903,595	902,09
05/01/2024	277.014	0,11%	905,00	904,66	922,71	913,17
04/01/2024	411.989	-0,59%	917,78	909,21	924,89	912,17
03/01/2024	559.849	1,39%	906,80	901,00	923,60	917,56
02/01/2024	513.186	3,04%	873,91	872,40	905,105	905,00
29/12/2023	238.805	-0,39%	874,27	875,64	883,34	878,29
28/12/2023	417.141	0,84%	874,27	874,27	895,49	881,70
27/12/2023	785.988	2,92%	847,66	844,5583	899,85	874,37
26/12/2023	193.949	0,33%	848,53	842,796	850,14	849,53
22/12/2023	557.077	0,58%	850,00	844,055	851,16	846,72
21/12/2023	244.725	0,01%	850,00	838,455	846,62	841,88
20/12/2023	384.203	-0,78%	850,00	841,42	850,00	841,79
19/12/2023	515.115	-0,29%	852,96	844,18	854,435	848,39
18/12/2023	288.742	-0,96%	853,78	848,59	857,70	850,87
15/12/2023	1.264.137	-1,93%	876,12	854,02	887,61	859,14
14/12/2023	438.504	-0,01%	863,13	867,105	878,69	876,00
13/12/2023	461.379	1,43%	863,13	862,79	879,459	876,12
12/12/2023	266.678	1,81%	848,85	846,71	866,71	863,76
11/12/2023	307.345	0,99%	838,44	839,00	849,73	848,42
08/12/2023	264.583	-0,79%	840,00	839,55	848,02	842,50
07/12/2023	392.948	1,61%	840,00	831,19	850,275	849,18
06/12/2023	352.332	1,81%	825,55	824,82	841,87	835,75
05/12/2023	193.904	-0,29%	804,55	809,2433	823,08	820,90
04/12/2023	243.284	1,04%	804,55	802,55	824,61	823,32
01/12/2023	414.645	-1,09%	811,78	808,89	828,125	814,86
30/11/2023	700.708	1,88%	811,78	810,25	828,855	823,81
29/11/2023	335.423	0,93%	804,17	800,24	814,30	808,59
28/11/2023	331.311	0,38%	796,23	792,57	801,63	801,14
27/11/2023	294.995	-0,03%	802,00	793,18	805,00	798,08
24/11/2023	113.870	-0,18%	802,64	795,02	803,98	798,30
23/11/2023	141.855	-1,11%	802,64	798,09	807,44	790,00
22/11/2023	137.816	0,11%	802,64	798,09	807,44	799,73
21/11/2023	200.134	-0,35%	805,15	793,105	805,15	798,83
20/11/2023	266.895	-0,10%	795,27	795,27	806,87	801,64
17/11/2023	255.529	0,74%	803,31	799,64	808,1399	802,43
16/11/2023	360.771	0,64%	802,06	785,83	802,06	797,46
15/11/2023	404.145	-0,17%	790,66	784,9594	798,475	792,38
14/11/2023	427.768	0,14%	805,00	792,545	805,60	797,78
13/11/2023	529.375	-0,28%	795,92	788,035	803,36	796,70
10/11/2023	709.674	-0,17%	815,49	783,57	816,68	798,94
09/11/2023	335.293	-2,74%	815,49	796,41	816,68	800,26
08/11/2023	347.427	-0,96%	834,33	813,38	834,33	822,79
07/11/2023	254.542	-0,20%	823,14	823,90	840,20	830,79
06/11/2023	305.556	1,90%	838,16	820,13	840,20	832,41
03/11/2023	342.670	-0,23%	838,16	812,47	839,1978	816,90
02/11/2023	535.706	3,48%	791,87	788,1213	831,15	818,79
01/11/2023	322.811	1,46%	783,91	774,975	793,58	791,27
31/10/2023	280.105	0,29%	775,14	772,84	782,26	779,89
30/10/2023	279.625	0,32%	779,53	774,72	783,9783	777,67
27/10/2023	160.279	-2,54%	792,40	770,05	792,40	771,89
26/10/2023	272.689	-0,63%	801,31	787,79	797,775	792,01
25/10/2023	261.605	-0,90%	801,31	789,02	802,41	797,04
24/10/2023	254.226	1,10%	796,00	796,00	808,75	804,28
23/10/2023	360.950	-1,60%	810,18	792,27	810,79	795,54
20/10/2023	646.251	-0,02%	808,29	803,955	818,57	808,47
19/10/2023	355.334	-2,11%	833,26	805,47	824,54	808,64
18/10/2023	296.382	-1,29%	833,26	825,02	833,575	826,03
17/10/2023	250.299	-0,81%	843,00	833,32	844,20	836,849
16/10/2023	291.535	0,48%	845,09	837,33	846,96	843,66
13/10/2023	405.941	0,14%	845,09	836,17	853,97	839,63
12/10/2023	237.538	0,29%	836,21	829,55	840,09	838,49
11/10/2023	252.524	0,13%	829,50	827,74	838,87	836,07
10/10/2023	194.918	0,38%	829,50	825,79	838,70	834,96
09/10/2023	200.017	-0,57%	834,98	826,27	840,005	831,82
06/10/2023	280.774	0,66%	814,99	825,9531	841,945	836,57
05/10/2023	288.719	1,98%	809,16	814,99	831,65	831,12
04/10/2023	256.030	0,83%	809,16	805,934	816,40	814,99
03/10/2023	312.774	-1,19%	812,00	799,77	813,28	808,31
02/10/2023	359.928	-0,60%	827,00	808,90	833,28	818,03
29/09/2023	308.455	-1,39%	833,30	819,91	833,68	822,96
28/09/2023	257.101	0,24%	832,41	826,47	837,4699	834,57
27/09/2023	288.908	0,02%	832,41	830,86	839,42	832,56
26/09/2023	381.900	-0,27%	835,00	827,86	840,4451	832,41
25/09/2023	211.274	1,19%	823,05	820,13	834,83	834,64
22/09/2023	239.234	0,18%	822,02	818,5295	831,50	824,84
21/09/2023	296.393	-0,99%	829,92	817,50	832,00	823,38