Vertex Pharmaceuticals Inc (VRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,13%	489,95	478,78	492,8961	488,37
17/07/2024	974.434	-0,13%	489,95	478,78	492,8961	488,37
16/07/2024	399.015	-0,38%	493,25	488,33	496,88	488,98
15/07/2024	344.174	0,43%	488,00	485,93	494,195	490,85
12/07/2024	310.641	-0,69%	496,06	488,48	496,38	488,74
11/07/2024	402.437	0,10%	491,33	489,01	495,21	492,13
10/07/2024	410.596	1,16%	487,34	485,91	491,76	491,62
09/07/2024	282.794	0,85%	485,00	480,99	487,62	485,99
08/07/2024	264.162	1,54%	473,00	472,00	483,00	481,89
05/07/2024	376.829	0,91%	472,14	471,79	476,57	474,57
04/07/2024	313.374	0,00%	477,52	466,03	477,52	470,28
03/07/2024	313.374	-0,74%	477,52	466,03	477,52	470,28
02/07/2024	343.936	0,54%	469,76	467,74	477,56	473,78
01/07/2024	392.574	0,54%	467,94	467,94	478,96	471,25
28/06/2024	1.349.518	-0,80%	473,21	467,80	476,90	468,72
27/06/2024	420.949	-0,31%	476,77	472,18	477,84	472,51
26/06/2024	522.982	0,04%	471,72	470,38	481,13	474,00
25/06/2024	496.542	-0,24%	478,30	471,405	483,30	473,82
24/06/2024	549.281	1,33%	472,72	468,12	477,29	474,95
21/06/2024	1.924.017	-0,57%	464,39	464,39	472,30	468,71
20/06/2024	602.963	0,88%	466,18	463,34	473,23	471,38
19/06/2024	557.839	0,00%	473,40	466,51	476,20	467,28
18/06/2024	557.839	-2,80%	473,40	466,51	476,20	467,28
17/06/2024	679.031	-1,46%	479,13	473,11	479,13	473,69
14/06/2024	403.421	0,36%	477,73	477,73	483,53	480,73
13/06/2024	408.725	0,68%	473,50	472,61	481,35	479,03
12/06/2024	816.894	-1,19%	478,00	473,96	481,71	475,79
11/06/2024	657.428	-0,36%	480,18	478,38	483,23	481,53
10/06/2024	927.131	0,05%	480,18	478,51	485,40	483,28
07/06/2024	700.107	-0,51%	484,41	480,1022	486,425	483,04
06/06/2024	937.345	0,52%	484,41	479,02	485,85	485,53
05/06/2024	766.707	1,70%	475,26	474,16	484,45	483,04
04/06/2024	646.747	1,02%	472,57	467,37	477,31	474,95
03/06/2024	1.427.388	3,26%	455,00	453,73	471,39	470,18
31/05/2024	1.213.585	2,77%	444,74	444,435	456,78	455,34
30/05/2024	721.186	0,44%	439,11	435,57	443,25	443,05
29/05/2024	740.377	-1,29%	445,56	440,56	448,21	441,13
28/05/2024	859.039	-2,20%	451,90	445,22	454,44	446,88
27/05/2024	468.591	0,00%	451,90	450,01	457,39	456,95
24/05/2024	468.591	2,11%	451,90	450,01	457,39	456,95
23/05/2024	986.703	0,73%	442,54	446,67	453,71	450,80
22/05/2024	766.255	1,25%	442,54	441,725	449,91	447,53
21/05/2024	651.920	-0,87%	446,00	437,4601	446,34	442,00
20/05/2024	436.233	0,15%	444,72	442,985	448,59	445,87
17/05/2024	1.029.257	1,04%	442,00	434,32	446,09	445,21
16/05/2024	651.664	0,72%	434,59	432,22	441,66	440,64
15/05/2024	548.161	2,08%	429,07	428,62	439,155	437,49
14/05/2024	522.076	-0,31%	429,07	422,4401	429,93	428,59
13/05/2024	616.970	1,69%	425,99	424,89	430,49	429,93
10/05/2024	840.284	0,91%	420,67	417,50	423,25	422,78
09/05/2024	504.689	0,04%	419,00	416,03	421,18	418,99
08/05/2024	1.005.626	2,09%	406,42	394,0323	425,65	418,82
07/05/2024	952.836	1,92%	406,42	394,0323	415,67	410,24
06/05/2024	821.054	1,77%	402,30	401,39	407,5899	408,16
03/05/2024	622.909	0,23%	401,50	397,59	405,665	401,08
02/05/2024	744.098	-0,49%	397,48	398,46	404,01	400,16
01/05/2024	757.559	2,38%	397,48	392,47	406,90	402,14
30/04/2024	1.104.581	-0,86%	397,48	391,70	396,69	392,81
29/04/2024	363.132	-0,32%	397,48	394,35	399,31	396,20
26/04/2024	504.856	-0,06%	402,44	393,49	399,63	397,48
25/04/2024	451.994	-0,76%	402,44	393,00	403,88	397,70
24/04/2024	447.420	-1,03%	404,50	399,29	406,825	400,76
23/04/2024	524.301	1,25%	397,74	403,47	406,74	404,91
22/04/2024	942.164	1,43%	397,74	396,00	406,34	399,92
19/04/2024	849.719	0,20%	394,19	391,25	396,98	394,28
18/04/2024	559.022	0,10%	394,19	391,02	396,14	393,48
17/04/2024	451.989	-0,27%	394,94	392,0325	398,1054	393,10
16/04/2024	489.601	-0,80%	396,88	392,81	398,435	394,17
15/04/2024	947.965	0,20%	396,57	396,82	402,4869	397,36
12/04/2024	661.609	-0,92%	396,57	393,76	400,14	396,55
11/04/2024	652.890	0,67%	399,89	398,85	404,6899	400,23
10/04/2024	678.653	-1,71%	399,89	394,84	400,08	397,58
09/04/2024	528.607	0,06%	403,45	399,30	406,45	404,48
08/04/2024	387.661	-0,60%	403,45	399,00	404,60	404,22
05/04/2024	384.548	0,66%	404,29	400,83	409,93	406,67
04/04/2024	740.736	-1,32%	412,64	403,15	412,64	403,40
03/04/2024	475.631	-0,15%	409,45	408,2461	414,955	408,81
02/04/2024	686.947	-2,63%	419,00	406,73	420,26	409,42
01/04/2024	479.332	0,59%	420,43	414,74	421,45	420,48
28/03/2024	792.434	0,17%	419,48	415,06	420,67	418,01
27/03/2024	657.633	-0,27%	420,30	412,65	420,30	417,32
26/03/2024	557.889	0,58%	417,38	414,86	419,40	418,46
25/03/2024	473.300	0,09%	417,75	415,18	418,24	416,03
22/03/2024	560.220	-0,01%	417,75	412,19	417,63	415,66
21/03/2024	608.757	0,87%	415,61	414,085	419,26	415,71
20/03/2024	579.544	-0,74%	414,33	409,0225	414,33	412,11
19/03/2024	622.171	0,93%	410,49	411,10	415,69	415,20
18/03/2024	525.961	0,91%	410,49	409,245	415,50	411,38
15/03/2024	1.153.248	-0,26%	409,18	406,97	411,555	407,69
14/03/2024	631.246	-1,07%	414,46	407,105	414,98	408,77
13/03/2024	432.024	0,18%	414,46	410,39	415,92	413,20
12/03/2024	651.734	-0,49%	413,00	409,02	416,11	412,45
11/03/2024	826.729	0,21%	412,34	409,52	416,705	414,47
08/03/2024	509.045	0,74%	412,34	411,31	416,25	413,59
07/03/2024	539.585	-0,32%	415,17	410,25	418,16	410,54
06/03/2024	764.748	-0,86%	414,23	410,67	418,22	411,85
05/03/2024	751.030	-2,03%	424,87	414,0401	425,49	415,44
04/03/2024	686.426	-2,02%	432,73	422,16	433,615	424,03
01/03/2024	628.696	2,86%	423,20	423,00	433,67	432,76
29/02/2024	1.338.532	-1,09%	429,18	420,30	429,14	422,30