Vertex Pharmaceuticals Inc (VRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	677.972	0,66%	341,37	338,12	345,635	341,70
18/05/2023	820.379	-0,51%	341,10	336,35	346,65	339,46
17/05/2023	777.764	-1,14%	343,90	334,33	345,46	341,20
16/05/2023	614.359	-1,00%	347,50	342,06	347,50	345,15
15/05/2023	466.146	0,36%	348,00	347,03	351,74	348,65
12/05/2023	380.016	-0,85%	350,42	345,80	351,98	347,41
11/05/2023	540.889	0,10%	350,57	347,345	351,60	350,40
10/05/2023	816.679	1,51%	348,00	346,17	352,47	350,04
09/05/2023	571.911	0,22%	343,29	342,81	346,49	344,83
08/05/2023	492.423	-1,15%	347,62	340,79	347,93	344,09
05/05/2023	770.570	0,43%	346,89	345,01	350,51	348,09
04/05/2023	611.731	0,07%	347,97	345,01	349,13	346,59
03/05/2023	867.543	0,10%	347,58	342,42	352,23	346,36
02/05/2023	1.424.979	0,30%	345,00	344,39	354,46	346,03
01/05/2023	971.109	1,25%	340,22	339,78	345,69	345,00
28/04/2023	1.042.222	0,40%	338,50	338,50	346,29	340,73
27/04/2023	1.718.208	4,97%	324,50	324,4974	340,22	339,37
26/04/2023	1.089.441	-2,60%	326,50	316,43	327,23	323,30
25/04/2023	615.269	-0,27%	334,50	331,18	336,22	331,93
24/04/2023	459.358	0,53%	331,05	329,84	333,855	332,84
21/04/2023	675.596	0,59%	330,89	330,26	335,28	331,09
20/04/2023	556.980	0,21%	326,79	326,79	330,47	329,15
19/04/2023	572.949	1,02%	326,79	325,19	330,145	328,45
18/04/2023	682.237	-0,79%	327,31	323,38	327,995	325,15
17/04/2023	717.658	-1,73%	335,00	327,115	335,00	327,74
14/04/2023	719.683	0,05%	332,96	331,365	334,05	333,52
13/04/2023	846.384	2,14%	326,97	326,01	334,04	333,35
12/04/2023	702.922	0,47%	325,00	324,045	327,98	326,37
11/04/2023	482.396	0,49%	324,17	321,40	324,97	324,83
10/04/2023	488.490	0,49%	320,48	318,02	323,45	323,24
06/04/2023	692.668	-0,09%	321,41	321,13	324,63	321,66
05/04/2023	780.675	2,39%	316,40	314,33	322,10	321,94
04/04/2023	707.926	-0,60%	315,56	313,47	318,84	314,42
03/04/2023	577.915	0,40%	315,00	313,55	318,00	316,33
31/03/2023	819.970	0,93%	313,00	312,10	315,37	315,07
30/03/2023	582.392	-0,66%	314,75	310,90	315,56	312,16
29/03/2023	890.417	0,32%	313,25	311,41	316,31	314,24
28/03/2023	777.189	1,55%	310,75	309,43	313,33	313,25
27/03/2023	803.334	-1,88%	314,68	307,93	315,27	308,47
24/03/2023	1.722.944	3,16%	305,38	303,00	314,99	314,39
23/03/2023	901.409	2,31%	301,95	300,675	305,47	304,75
22/03/2023	553.943	-1,58%	303,48	297,75	303,99	297,87
21/03/2023	624.114	1,24%	301,00	299,655	303,44	302,66
20/03/2023	555.977	1,08%	296,72	296,09	300,7399	298,95
17/03/2023	1.232.283	-1,62%	300,64	293,42	301,23	295,77
16/03/2023	726.828	2,17%	291,36	290,66	301,545	300,64
15/03/2023	542.120	-0,33%	295,22	291,85	296,22	294,27
14/03/2023	726.529	0,61%	293,81	290,81	295,56	295,25
13/03/2023	916.468	2,17%	288,31	288,31	296,615	293,46
10/03/2023	1.008.236	0,13%	286,58	285,92	296,395	287,24
09/03/2023	675.095	0,60%	288,30	284,59	289,105	286,88
08/03/2023	469.331	-0,49%	285,52	283,60	287,11	285,18
07/03/2023	681.058	-1,73%	291,85	285,285	291,85	286,58
06/03/2023	728.752	0,38%	290,00	288,99	294,00	291,62
03/03/2023	755.172	-0,09%	290,52	287,51	291,11	290,51
02/03/2023	523.114	-0,16%	290,10	289,565	293,145	290,76
01/03/2023	671.862	0,32%	289,06	287,16	292,60	291,23
28/02/2023	1.070.448	1,01%	286,22	285,60	291,56	290,29
27/02/2023	582.426	0,01%	286,98	285,31	290,05	287,40
24/02/2023	741.135	-1,78%	290,40	286,48	291,75	287,37
23/02/2023	563.641	-0,61%	293,91	290,7201	296,20	292,57
22/02/2023	673.534	0,64%	292,84	290,00	296,66	294,36
21/02/2023	780.215	-0,40%	290,76	290,76	295,84	292,48
20/02/2023	753.698	0,56%	291,24	290,00	295,69	293,66
17/02/2023	753.698	0,56%	291,24	290,00	295,69	293,66
16/02/2023	735.677	-2,25%	296,17	291,49	298,39	292,04
15/02/2023	691.102	-0,50%	299,06	294,075	299,57	298,75
14/02/2023	827.524	0,36%	297,47	295,01	301,35	300,25
13/02/2023	779.856	0,60%	295,53	295,53	300,99	299,18
10/02/2023	892.923	1,99%	291,95	290,174	298,49	297,40
09/02/2023	1.264.590	-0,59%	293,10	289,65	295,52	291,60
08/02/2023	1.557.975	-4,93%	302,98	293,12	303,11	293,33
07/02/2023	851.307	1,03%	303,59	302,24	309,44	308,00
06/02/2023	951.505	1,28%	299,81	299,7234	310,28	304,87
03/02/2023	1.163.619	2,09%	304,56	300,75	306,40	310,14
02/02/2023	1.320.934	-4,25%	314,82	301,055	315,775	303,78
01/02/2023	840.010	-1,80%	321,50	312,58	322,84	317,27
31/01/2023	988.985	0,98%	320,72	320,65	325,19	323,10
30/01/2023	1.504.529	-0,33%	321,21	319,23	322,635	320,40
27/01/2023	896.427	0,13%	321,00	319,58	323,53	321,45
26/01/2023	787.641	1,82%	315,75	314,60	321,11	321,02
25/01/2023	946.136	0,55%	314,36	312,00	315,33	315,28
24/01/2023	686.350	0,56%	312,24	309,54	313,89	313,57
23/01/2023	1.285.829	0,64%	309,59	308,53	312,43	311,81
20/01/2023	1.116.112	0,69%	306,31	305,485	310,4113	310,05
19/01/2023	1.081.426	-0,62%	310,02	302,52	311,48	307,94
18/01/2023	1.608.166	-0,68%	311,80	307,06	312,66	309,86
17/01/2023	1.423.540	3,67%	303,39	302,63	312,345	311,98
16/01/2023	984.068	1,94%	296,39	295,84	301,26	302,00
13/01/2023	984.068	1,94%	296,39	295,84	301,26	302,00
12/01/2023	1.276.734	1,37%	290,22	289,00	296,28	296,25
11/01/2023	1.076.109	1,21%	289,87	286,89	292,845	292,25
10/01/2023	693.820	1,95%	283,23	282,575	288,85	288,75
09/01/2023	943.837	-2,41%	290,09	282,405	291,66	283,23
06/01/2023	690.940	0,81%	291,81	288,62	293,645	290,21
05/01/2023	732.639	0,37%	284,33	283,90	290,17	287,89
04/01/2023	760.308	0,28%	288,30	284,02	289,29	286,83
03/01/2023	722.031	-0,96%	288,61	283,50	289,06	286,02
02/01/2023	747.473	-0,10%	288,67	284,425	289,32	288,78
30/12/2022	747.473	-0,10%	288,67	284,425	289,32	288,78