Vertex Pharmaceuticals Inc (VRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	570.836	-0,59%	434,13	430,52	437,00	430,92
26-02-2024	571.576	0,78%	430,00	426,092	434,04	433,48
23-02-2024	344.821	0,78%	430,00	429,12	434,47	430,11
22-02-2024	640.704	1,70%	419,85	419,85	429,805	426,78
21-02-2024	483.691	-0,24%	427,04	414,80	424,00	419,63
20-02-2024	734.580	-0,37%	427,04	416,565	425,00	420,64
19-02-2024	619.922	0,00%	427,04	421,01	427,04	422,20
16-02-2024	619.922	1,03%	427,04	421,01	427,04	422,20
15-02-2024	883.737	2,01%	419,16	418,61	427,40	426,29
14-02-2024	564.465	0,44%	419,25	414,48	420,42	417,88
13-02-2024	604.134	-0,60%	417,36	412,77	419,4154	416,04
12-02-2024	943.665	-1,04%	420,24	415,28	421,30	418,53
09-02-2024	807.242	-0,16%	425,96	419,51	425,96	422,40
08-02-2024	1.011.070	0,95%	420,28	417,14	424,4761	423,06
07-02-2024	1.387.013	0,71%	416,74	416,74	426,7241	419,08
06-02-2024	2.790.103	-2,98%	424,99	410,80	430,99	416,13
05-02-2024	1.331.883	0,99%	424,99	422,01	430,93	428,89
02-02-2024	1.372.952	-2,12%	430,00	424,31	431,29	424,67
01-02-2024	904.040	0,11%	441,57	431,00	435,19	433,8613
31-01-2024	1.964.189	-2,85%	441,57	430,15	444,07	433,38
30-01-2024	2.305.466	2,35%	430,00	430,00	448,40	446,08
29-01-2024	721.173	1,31%	431,33	429,40	436,04	435,82
26-01-2024	652.778	0,05%	431,03	428,14	431,03	430,17
25-01-2024	659.736	0,56%	428,06	427,1769	431,35	429,96
24-01-2024	1.214.921	-2,76%	436,93	424,34	437,3856	427,56
23-01-2024	499.924	-0,09%	438,23	436,37	441,41	439,70
22-01-2024	858.436	1,17%	438,23	437,74	443,81	440,11
19-01-2024	2.126.976	0,47%	433,52	429,7414	435,1474	435,02
18-01-2024	999.130	-0,18%	431,59	425,41	434,88	432,98
17-01-2024	977.768	-0,85%	437,50	432,18	439,44	433,76
16-01-2024	1.354.513	0,94%	431,78	430,46	438,02	437,49
15-01-2024	744.891	0,77%	432,49	431,1413	434,85	433,40
12-01-2024	744.891	0,77%	432,49	431,1413	434,85	433,40
11-01-2024	1.197.577	1,49%	422,72	422,705	431,1013	430,08
10-01-2024	917.160	0,65%	419,89	418,5271	424,55	423,76
09-01-2024	625.532	0,45%	418,69	415,635	422,00	421,01
08-01-2024	880.799	0,52%	416,07	412,89	419,28	418,68
05-01-2024	639.747	0,19%	415,01	414,415	418,52	416,93
04-01-2024	1.162.963	1,33%	411,11	411,11	418,71	416,15
03-01-2024	761.001	-0,05%	409,00	408,055	412,26	410,71
02-01-2024	967.560	0,99%	409,00	403,43	412,26	410,91
29-12-2023	366.609	-0,58%	409,00	406,13	409,615	406,89
28-12-2023	486.927	0,30%	411,26	409,00	412,40	409,27
27-12-2023	357.386	0,10%	408,65	405,589	408,65	408,05
26-12-2023	440.636	0,82%	406,97	404,6202	408,515	408,58
22-12-2023	450.516	1,15%	403,59	402,35	406,91	405,25
21-12-2023	637.249	0,10%	404,11	398,219	404,301	400,63
20-12-2023	669.603	-0,72%	404,00	400,24	405,99	400,25
19-12-2023	925.096	-0,37%	399,70	395,01	403,72	403,14
18-12-2023	989.291	-1,47%	407,00	400,39	412,99	404,65
15-12-2023	2.285.081	1,00%	407,00	400,55	411,59	410,68
14-12-2023	2.222.639	0,38%	404,10	396,15	406,84	406,60
13-12-2023	4.102.359	13,23%	373,50	372,7978	405,36	405,07
12-12-2023	619.549	0,40%	360,00	355,66	361,80	357,73
11-12-2023	853.193	1,75%	352,58	351,4426	357,52	356,29
08-12-2023	785.613	-1,07%	354,00	348,46	354,07	350,15
07-12-2023	623.356	0,14%	353,46	349,31	355,19	353,95
06-12-2023	767.829	-0,20%	350,06	351,11	356,33	353,46
05-12-2023	771.669	1,00%	350,06	349,63	355,1553	354,15
04-12-2023	1.131.915	-0,15%	349,00	347,51	352,90	350,63
01-12-2023	782.975	-1,14%	355,11	350,26	356,46	350,76
30-11-2023	1.085.876	1,09%	352,79	350,19	355,36	354,81
29-11-2023	1.065.355	1,14%	347,50	347,48	353,60	351,00
28-11-2023	870.589	-0,90%	350,32	346,285	353,03	347,04
27-11-2023	929.855	-0,81%	357,90	349,16	354,43	350,19
24-11-2023	388.747	-0,05%	357,90	350,44	358,50	353,04
23-11-2023	555.911	-0,44%	357,90	350,0269	358,50	353,23
22-11-2023	545.572	-0,44%	357,90	350,0269	358,50	353,23
21-11-2023	674.142	-0,58%	357,90	351,32	357,99	354,78
20-11-2023	1.052.523	1,81%	349,76	349,76	357,4099	356,84
17-11-2023	1.602.194	2,19%	346,26	342,64	351,62	350,50
16-11-2023	2.116.164	-1,82%	350,53	341,90	352,06	343,00
15-11-2023	2.378.796	-5,57%	369,92	348,54	370,07	349,34
14-11-2023	1.242.507	-2,37%	380,82	369,33	381,59	369,95
13-11-2023	769.087	1,41%	373,16	371,75	378,98	378,92
10-11-2023	895.117	1,38%	372,79	369,57	375,88	373,65
09-11-2023	897.904	-2,23%	377,33	367,0201	377,33	368,57
08-11-2023	945.098	-0,34%	377,38	371,77	380,78	376,96
07-11-2023	1.284.814	-1,95%	379,27	370,27	385,05	378,25
06-11-2023	1.385.715	1,81%	379,27	379,27	387,05	383,01
03-11-2023	1.056.378	-0,09%	370,23	375,89	380,91	376,20
02-11-2023	787.230	1,96%	364,95	367,73	376,84	376,55
01-11-2023	753.780	1,99%	364,95	363,42	370,7073	369,33
31-10-2023	723.638	1,30%	355,92	353,13	363,08	362,11
30-10-2023	651.671	0,61%	360,61	355,58	358,875	357,45
27-10-2023	310.915	-1,50%	360,61	355,36	362,3085	355,8791
26-10-2023	692.804	-0,49%	369,21	360,02	365,60	361,28
25-10-2023	721.173	-1,72%	365,93	360,98	371,02	363,04
24-10-2023	693.252	0,47%	365,93	365,63	371,02	369,38
23-10-2023	1.104.756	1,60%	363,25	360,465	368,14	367,66
20-10-2023	924.633	-0,81%	365,72	361,61	367,48	361,86
19-10-2023	987.776	-0,75%	372,43	361,7246	368,72	364,80
18-10-2023	1.045.800	-1,59%	373,25	366,72	375,65	367,55
17-10-2023	1.011.039	-0,13%	372,12	372,635	375,865	373,50
16-10-2023	1.113.255	0,81%	372,12	371,05	374,45	374,00
13-10-2023	1.049.771	0,82%	368,57	367,18	372,77	371,00
12-10-2023	978.034	0,75%	366,37	366,06	370,64	368,00
11-10-2023	845.750	1,30%	361,46	359,14	365,27	365,25
10-10-2023	745.466	1,51%	354,27	352,625	362,40	360,57
09-10-2023	1.089.185	-1,50%	361,22	353,62	363,4747	355,20