Vertex Pharmaceuticals Inc (VRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	668.044	1,16%	287,22	286,025	291,73	289,08
28/12/2022	619.360	-0,54%	287,52	284,76	289,665	285,76
27/12/2022	464.992	-0,82%	290,00	285,99	291,00	287,32
23/12/2022	165.772	-1,30%	292,80	289,61	294,815	290,10
22/12/2022	859.639	1,16%	290,19	284,85	294,34	293,92
21/12/2022	1.026.931	-0,91%	292,26	289,28	294,3881	290,55
20/12/2022	885.755	0,56%	291,80	291,295	296,00	293,23
19/12/2022	1.140.060	-4,33%	301,55	289,51	302,54	291,59
16/12/2022	2.325.455	-1,08%	305,46	302,85	307,66	305,08
15/12/2022	693.479	-1,18%	311,23	307,14	312,395	308,40
14/12/2022	960.056	1,63%	305,86	304,52	314,79	312,09
13/12/2022	1.367.043	-2,36%	317,00	306,77	317,33	306,78
12/12/2022	846.651	0,63%	315,30	311,17	315,41	314,19
09/12/2022	738.700	-2,83%	319,30	311,85	321,15	312,22
08/12/2022	804.263	1,18%	317,55	316,95	324,75	321,32
07/12/2022	588.872	1,85%	311,81	310,65	317,71	317,58
06/12/2022	1.935.475	-1,82%	316,44	310,04	317,28	311,81
05/12/2022	1.554.786	-1,17%	318,85	315,58	319,69	317,60
02/12/2022	2.508.606	0,34%	317,40	317,02	322,36	321,37
01/12/2022	2.630.984	0,10%	315,69	315,185	321,525	320,76
30/11/2022	5.399.135	0,00%	315,69	314,03	322,73	316,40
29/11/2022	2.741.598	0,33%	315,69	312,47	317,21	316,33
28/11/2022	2.234.392	0,75%	313,78	314,13	320,93	315,33
25/11/2022	1.576.173	-1,78%	323,48	312,02	317,03	316,16
24/11/2022	1.967.402	-1,78%	323,48	315,28	323,61	316,16
23/11/2022	1.967.402	-1,78%	323,48	315,28	323,61	316,16
22/11/2022	2.956.163	1,67%	311,63	313,07	322,26	321,48
21/11/2022	2.309.952	0,50%	311,63	313,905	318,00	316,20
18/11/2022	2.191.379	1,53%	311,63	311,13	315,51	314,63
17/11/2022	2.185.296	1,46%	304,67	302,02	311,8648	309,90
16/11/2022	1.700.652	0,05%	305,87	304,58	308,70	305,44
15/11/2022	2.554.487	-0,30%	308,61	300,005	309,00	305,10
14/11/2022	915.864	0,67%	306,50	305,075	311,57	306,03
11/11/2022	1.264.447	-1,86%	306,50	288,83	309,795	303,26
10/11/2022	1.082.839	0,55%	306,50	302,7369	316,04	311,03
09/11/2022	700.157	-0,16%	306,50	305,60	312,15	309,51
08/11/2022	779.459	1,39%	303,09	300,42	311,66	306,50
07/11/2022	834.642	-1,85%	305,36	298,53	308,80	303,11
04/11/2022	602.594	-0,82%	311,63	304,04	312,085	308,74
03/11/2022	492.031	0,42%	314,47	305,06	313,64	311,30
02/11/2022	952.971	-1,33%	314,47	309,44	318,22	310,01
01/11/2022	666.129	0,71%	312,44	309,59	316,09	314,20
31/10/2022	817.508	-0,60%	310,03	308,41	314,09	312,00
28/10/2022	1.691.578	4,32%	302,00	294,31	314,49	314,01
27/10/2022	2.437.870	-7,48%	313,04	287,20	311,50	287,89
26/10/2022	684.087	0,64%	313,04	309,42	316,48	311,18
25/10/2022	1.035.170	-0,42%	312,00	308,15	315,27	309,21
24/10/2022	1.161.693	3,38%	289,69	302,50	312,265	310,50
21/10/2022	763.432	3,58%	289,69	287,96	300,10	300,0799
20/10/2022	494.552	-0,81%	298,85	289,19	295,55	290,24
19/10/2022	515.546	-3,62%	298,85	289,54	299,58	292,02
18/10/2022	508.256	0,84%	300,21	296,46	303,18	299,99
17/10/2022	444.041	1,30%	297,08	294,21	298,33	297,02
14/10/2022	524.726	-1,12%	298,07	292,705	300,94	293,21
13/10/2022	529.685	2,21%	284,75	283,58	297,90	296,54
12/10/2022	472.968	-1,70%	295,00	289,91	295,6094	290,13
11/10/2022	687.077	0,21%	294,15	292,96	300,07	295,16
10/10/2022	388.323	-0,23%	305,00	291,645	305,00	294,54
07/10/2022	774.499	-0,18%	297,01	292,725	300,05	294,97
06/10/2022	623.218	-1,11%	300,80	297,46	302,8927	298,66
05/10/2022	638.372	0,51%	301,40	296,80	304,30	301,55
04/10/2022	688.336	1,08%	302,00	295,87	304,00	300,64
03/10/2022	1.193.984	2,73%	293,80	289,64	299,59	297,431
30/09/2022	925.192	-1,11%	282,70	289,18	294,6176	289,54
29/09/2022	646.710	0,15%	282,70	286,5731	293,335	292,86
28/09/2022	867.626	2,69%	282,70	286,02	293,835	292,41
27/09/2022	776.551	2,88%	282,70	278,23	289,525	284,74
26/09/2022	931.293	-2,35%	282,70	276,59	285,33	276,78
23/09/2022	783.607	-1,01%	283,29	279,775	285,12	283,45
22/09/2022	956.998	2,12%	278,39	277,67	288,92	286,34
21/09/2022	551.537	-2,28%	286,94	280,24	288,31	280,40
20/09/2022	577.634	0,63%	284,38	282,47	288,47	286,94
19/09/2022	793.578	-1,58%	285,11	279,72	287,00	285,14
16/09/2022	1.595.174	0,71%	289,03	286,01	291,94	289,71
15/09/2022	749.835	0,99%	285,91	282,04	288,15	287,67
14/09/2022	706.417	1,49%	282,77	279,6786	287,285	284,86
13/09/2022	868.044	-4,37%	291,20	280,02	292,94	280,67
12/09/2022	1.122.698	0,47%	294,00	290,05	296,14	293,48
09/09/2022	857.220	1,27%	288,53	286,515	292,68	292,65
08/09/2022	846.987	1,88%	284,77	283,30	291,29	289,79
07/09/2022	792.438	1,88%	279,89	277,93	286,03	284,44
06/09/2022	689.871	-3,16%	290,23	278,56	284,11	279,18
05/09/2022	804.018	-3,16%	290,23	279,50	292,00	281,04
02/09/2022	804.018	-3,16%	290,23	279,50	292,00	281,04
01/09/2022	623.845	3,00%	281,65	281,54	290,495	290,20
31/08/2022	582.172	0,14%	281,86	281,12	286,705	281,76
30/08/2022	426.708	-0,09%	281,50	279,005	282,96	281,36
29/08/2022	563.715	-0,98%	278,75	277,20	284,62	278,91
26/08/2022	902.629	-3,28%	292,17	281,31	294,13	281,68
25/08/2022	325.022	0,07%	293,00	288,24	293,00	291,22
24/08/2022	505.279	1,73%	287,35	285,03	291,9556	291,19
23/08/2022	853.017	-2,58%	292,19	282,6701	295,00	286,25
22/08/2022	619.270	-1,74%	299,73	293,48	302,215	293,84
19/08/2022	585.433	1,61%	299,89	292,11	300,26	299,04
18/08/2022	566.097	-1,65%	299,89	291,45	299,89	294,29
17/08/2022	517.791	-1,24%	300,04	298,84	302,82	299,23
16/08/2022	679.582	-0,84%	305,00	301,97	305,91	302,96
15/08/2022	1.221.445	3,74%	293,71	293,93	305,95	305,53
12/08/2022	475.511	0,81%	292,87	292,12	295,64	294,52
11/08/2022	868.881	-1,22%	295,39	289,78	297,7567	292,16