Pharma Mar SA (PHM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/09/2026 |
13.205 |
0,07%
|
76,55
|
76,00
|
76,55
|
76,30
|
| 15/09/2026 |
9.244 |
0,07%
|
76,00
|
75,70
|
77,00
|
76,20
|
| 14/09/2026 |
6.454 |
0,26%
|
76,35
|
75,85
|
76,80
|
76,15
|
| 11/09/2026 |
6.150 |
-0,46%
|
76,80
|
75,85
|
76,925
|
76,25
|
| 10/09/2026 |
10.983 |
-2,11%
|
78,30
|
76,15
|
79,10
|
76,60
|
| 09/09/2026 |
26.570 |
-2,37%
|
79,40
|
77,80
|
80,15
|
78,25
|
| 08/09/2026 |
22.028 |
-2,76%
|
82,425
|
78,65
|
82,45
|
80,15
|
| 07/09/2026 |
2.659 |
-1,05%
|
83,55
|
82,35
|
83,575
|
82,425
|
| 04/09/2026 |
6.471 |
-0,60%
|
83,95
|
82,60
|
83,95
|
83,30
|
| 03/09/2026 |
9.497 |
1,27%
|
83,20
|
82,75
|
84,45
|
83,80
|
| 02/09/2026 |
14.280 |
0,00%
|
82,60
|
82,15
|
84,10
|
82,75
|
| 01/09/2026 |
17.722 |
1,32%
|
81,55
|
80,80
|
83,60
|
82,75
|
| 31/08/2026 |
9.501 |
-1,86%
|
82,60
|
81,30
|
83,225
|
81,675
|
| 28/08/2026 |
4.458 |
-0,63%
|
83,65
|
83,10
|
84,25
|
83,225
|
| 27/08/2026 |
4.438 |
-0,71%
|
84,25
|
83,70
|
84,85
|
83,75
|
| 26/08/2026 |
6.508 |
-0,06%
|
84,50
|
83,60
|
85,05
|
84,35
|
| 25/08/2026 |
4.018 |
2,55%
|
83,05
|
82,30
|
84,40
|
84,40
|
| 24/08/2026 |
5.377 |
-0,72%
|
82,65
|
80,90
|
82,90
|
82,30
|
| 21/08/2026 |
18.081 |
0,49%
|
82,85
|
80,85
|
83,35
|
82,90
|
| 20/08/2026 |
18.262 |
0,55%
|
82,85
|
81,60
|
84,35
|
82,50
|
| 19/08/2026 |
19.582 |
0,00%
|
82,30
|
80,575
|
82,45
|
82,05
|
| 18/08/2026 |
13.630 |
-2,38%
|
83,80
|
81,80
|
84,05
|
82,05
|
| 17/08/2026 |
13.528 |
0,30%
|
84,625
|
83,10
|
84,85
|
84,05
|
| 14/08/2026 |
13.500 |
-0,71%
|
85,00
|
83,55
|
85,375
|
83,80
|
| 13/08/2026 |
11.182 |
2,40%
|
82,35
|
82,35
|
84,90
|
84,40
|
| 12/08/2026 |
11.085 |
-0,46%
|
82,25
|
81,50
|
82,90
|
82,425
|
| 11/08/2026 |
18.386 |
1,45%
|
80,85
|
80,75
|
82,95
|
82,425
|
| 10/08/2026 |
10.564 |
2,76%
|
79,00
|
78,70
|
81,25
|
81,25
|
| 07/08/2026 |
6.858 |
0,58%
|
78,05
|
78,05
|
79,25
|
78,725
|
| 06/08/2026 |
15.668 |
1,66%
|
76,50
|
74,85
|
79,05
|
78,275
|
| 05/08/2026 |
19.400 |
-2,59%
|
79,70
|
76,95
|
79,70
|
77,00
|
| 04/08/2026 |
10.460 |
0,51%
|
78,85
|
78,70
|
80,15
|
79,10
|
| 03/08/2026 |
11.033 |
-1,01%
|
79,50
|
77,75
|
79,85
|
78,70
|
| 31/07/2026 |
13.547 |
-1,15%
|
80,20
|
78,325
|
80,425
|
79,50
|
| 30/07/2026 |
17.312 |
-0,16%
|
79,85
|
78,05
|
80,70
|
80,425
|
| 29/07/2026 |
28.198 |
2,68%
|
78,80
|
78,45
|
81,65
|
80,55
|
| 28/07/2026 |
14.604 |
-1,88%
|
79,70
|
78,15
|
80,00
|
78,45
|
| 27/07/2026 |
8.492 |
0,82%
|
79,70
|
78,85
|
80,70
|
80,00
|
| 24/07/2026 |
12.978 |
0,38%
|
79,50
|
78,70
|
79,95
|
79,35
|
| 23/07/2026 |
12.195 |
0,06%
|
78,95
|
78,45
|
79,70
|
79,05
|
| 22/07/2026 |
20.354 |
2,87%
|
76,30
|
75,70
|
79,45
|
79,00
|
| 21/07/2026 |
19.318 |
1,09%
|
76,00
|
74,80
|
76,90
|
76,80
|
| 20/07/2026 |
17.174 |
0,43%
|
75,625
|
75,00
|
76,45
|
75,975
|
| 17/07/2026 |
18.351 |
0,13%
|
75,20
|
73,90
|
75,75
|
75,65
|
| 16/07/2026 |
16.373 |
0,33%
|
75,20
|
75,20
|
76,45
|
75,55
|
| 15/07/2026 |
25.547 |
-1,05%
|
75,85
|
75,30
|
76,45
|
75,30
|
| 14/07/2026 |
27.434 |
-1,17%
|
76,50
|
75,95
|
77,15
|
76,10
|
| 13/07/2026 |
14.099 |
-3,11%
|
79,40
|
75,85
|
79,475
|
77,00
|
| 10/07/2026 |
32.441 |
-3,26%
|
81,80
|
78,25
|
83,20
|
79,475
|
| 09/07/2026 |
15.065 |
0,71%
|
82,675
|
81,575
|
83,275
|
82,15
|
| 08/07/2026 |
36.621 |
-1,60%
|
80,725
|
80,15
|
82,90
|
81,575
|
| 07/07/2026 |
31.716 |
0,85%
|
81,65
|
81,40
|
84,40
|
82,90
|
| 06/07/2026 |
19.858 |
2,33%
|
80,00
|
79,70
|
82,40
|
82,20
|
| 03/07/2026 |
23.245 |
1,17%
|
79,30
|
78,75
|
80,35
|
80,325
|
| 02/07/2026 |
26.285 |
3,93%
|
76,65
|
76,35
|
80,125
|
79,40
|
| 01/07/2026 |
42.947 |
0,79%
|
75,15
|
75,00
|
77,35
|
76,40
|
| 30/06/2026 |
30.636 |
3,77%
|
73,50
|
73,05
|
75,90
|
75,80
|
| 29/06/2026 |
30.998 |
-0,31%
|
73,425
|
72,55
|
73,75
|
73,05
|
| 26/06/2026 |
20.566 |
0,10%
|
72,55
|
71,70
|
73,35
|
73,275
|
| 25/06/2026 |
23.862 |
1,32%
|
71,50
|
71,20
|
73,80
|
73,20
|
| 24/06/2026 |
30.740 |
3,53%
|
69,60
|
69,05
|
72,15
|
71,95
|
| 23/06/2026 |
32.831 |
1,16%
|
67,60
|
67,60
|
69,65
|
69,50
|
| 22/06/2026 |
60.299 |
-1,08%
|
69,60
|
68,15
|
69,75
|
68,70
|
| 19/06/2026 |
56.183 |
0,22%
|
69,70
|
68,70
|
69,70
|
69,50
|
| 18/06/2026 |
28.945 |
0,84%
|
68,85
|
68,075
|
71,00
|
69,35
|
| 17/06/2026 |
27.312 |
0,48%
|
68,50
|
67,60
|
69,00
|
68,775
|
| 16/06/2026 |
55.983 |
0,15%
|
68,475
|
66,25
|
69,45
|
68,45
|
| 15/06/2026 |
69.391 |
2,63%
|
67,85
|
66,50
|
70,25
|
68,25
|
| 12/06/2026 |
105.030 |
-22,88%
|
86,85
|
64,85
|
87,05
|
66,50
|
| 11/06/2026 |
24.513 |
3,20%
|
83,00
|
82,80
|
86,225
|
86,225
|
| 10/06/2026 |
27.413 |
-0,77%
|
84,35
|
81,75
|
84,40
|
83,55
|
| 09/06/2026 |
55.035 |
-1,50%
|
85,00
|
83,80
|
86,65
|
84,20
|
| 08/06/2026 |
43.871 |
-12,27%
|
95,10
|
83,55
|
96,975
|
85,075
|
| 05/06/2026 |
20.661 |
3,33%
|
94,90
|
93,85
|
99,60
|
96,975
|
| 04/06/2026 |
18.349 |
-0,69%
|
94,40
|
92,40
|
94,85
|
93,85
|
| 03/06/2026 |
10.273 |
-1,25%
|
95,10
|
94,20
|
95,975
|
94,50
|
| 02/06/2026 |
26.830 |
-2,99%
|
99,85
|
95,45
|
99,85
|
95,70
|
| 01/06/2026 |
22.161 |
-1,25%
|
99,70
|
97,15
|
103,70
|
98,65
|
| 29/05/2026 |
13.834 |
-0,50%
|
100,50
|
99,90
|
101,70
|
99,90
|
| 28/05/2026 |
17.471 |
-0,59%
|
100,40
|
98,90
|
101,00
|
100,40
|
| 27/05/2026 |
9.845 |
-0,25%
|
101,30
|
100,60
|
102,10
|
101,00
|
| 26/05/2026 |
9.754 |
-0,59%
|
100,50
|
100,50
|
102,30
|
101,25
|
| 25/05/2026 |
9.682 |
0,94%
|
101,70
|
100,80
|
102,30
|
101,85
|
| 22/05/2026 |
14.916 |
0,70%
|
101,00
|
99,125
|
101,30
|
100,90
|
| 21/05/2026 |
21.095 |
1,52%
|
99,05
|
98,70
|
101,20
|
100,20
|
| 20/05/2026 |
18.692 |
5,62%
|
93,35
|
93,35
|
99,10
|
98,70
|
| 19/05/2026 |
16.413 |
-2,15%
|
96,275
|
92,775
|
96,275
|
93,45
|
| 18/05/2026 |
18.890 |
0,03%
|
96,10
|
95,00
|
97,125
|
95,50
|
| 15/05/2026 |
11.040 |
-1,59%
|
96,90
|
96,05
|
97,625
|
96,075
|
| 14/05/2026 |
11.955 |
0,90%
|
97,30
|
96,75
|
98,50
|
97,625
|
| 13/05/2026 |
23.582 |
0,18%
|
97,65
|
96,15
|
97,825
|
96,75
|
| 12/05/2026 |
19.806 |
-3,43%
|
99,50
|
96,325
|
100,00
|
96,575
|
| 11/05/2026 |
30.143 |
1,06%
|
99,30
|
98,40
|
101,50
|
100,00
|
| 08/05/2026 |
21.425 |
-3,46%
|
102,80
|
98,30
|
102,80
|
98,95
|
| 07/05/2026 |
24.889 |
-0,39%
|
104,20
|
102,50
|
105,10
|
102,50
|
| 06/05/2026 |
30.878 |
-0,39%
|
104,65
|
102,10
|
104,80
|
102,90
|
| 05/05/2026 |
28.452 |
2,33%
|
101,00
|
100,90
|
104,20
|
103,30
|
| 04/05/2026 |
45.905 |
5,18%
|
96,60
|
95,975
|
101,90
|
100,95
|
| 30/04/2026 |
81.952 |
-1,13%
|
96,00
|
93,80
|
97,25
|
95,975
|
| 29/04/2026 |
14.014 |
-1,37%
|
97,80
|
96,525
|
98,55
|
97,10
|
