Pharma Mar SA (PHM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
5 842 |
0,14%
|
70,55
|
70,20
|
71,10
|
70,55
|
| 21/10/2026 |
7 251 |
1,44%
|
69,25
|
69,00
|
70,90
|
70,45
|
| 20/10/2026 |
5 236 |
1,80%
|
68,55
|
67,75
|
70,00
|
69,45
|
| 19/10/2026 |
10 583 |
-0,11%
|
67,35
|
67,15
|
68,20
|
68,025
|
| 16/10/2026 |
13 196 |
-0,40%
|
68,45
|
67,95
|
69,60
|
68,10
|
| 15/10/2026 |
25 978 |
1,67%
|
67,20
|
66,70
|
68,875
|
68,375
|
| 14/10/2026 |
11 809 |
1,05%
|
66,75
|
66,325
|
67,95
|
67,25
|
| 13/10/2026 |
9 334 |
-2,49%
|
68,00
|
66,55
|
69,20
|
66,55
|
| 12/10/2026 |
4 712 |
-2,08%
|
69,725
|
68,25
|
70,10
|
68,25
|
| 09/10/2026 |
6 913 |
2,20%
|
69,00
|
68,20
|
69,80
|
69,70
|
| 08/10/2026 |
5 148 |
-2,57%
|
69,15
|
68,10
|
70,00
|
68,20
|
| 07/10/2026 |
7 437 |
-0,43%
|
69,875
|
69,65
|
70,75
|
70,00
|
| 06/10/2026 |
3 716 |
0,43%
|
70,65
|
69,65
|
71,60
|
70,30
|
| 05/10/2026 |
3 039 |
-1,48%
|
71,275
|
69,70
|
71,50
|
70,00
|
| 02/10/2026 |
6 920 |
-0,28%
|
70,55
|
69,65
|
71,75
|
71,05
|
| 01/10/2026 |
7 142 |
-2,66%
|
72,15
|
71,00
|
73,20
|
71,25
|
| 30/09/2026 |
7 185 |
0,93%
|
72,25
|
72,10
|
73,30
|
73,20
|
| 29/09/2026 |
7 122 |
-1,93%
|
74,00
|
72,35
|
74,10
|
72,425
|
| 28/09/2026 |
2 373 |
-0,41%
|
74,225
|
73,15
|
74,50
|
73,85
|
| 25/09/2026 |
5 319 |
0,75%
|
73,925
|
73,60
|
74,95
|
74,15
|
| 24/09/2026 |
9 399 |
0,55%
|
72,45
|
72,25
|
74,35
|
73,60
|
| 23/09/2026 |
4 471 |
-2,30%
|
75,00
|
73,10
|
75,525
|
73,20
|
| 22/09/2026 |
4 275 |
1,05%
|
74,575
|
74,15
|
74,95
|
74,925
|
| 21/09/2026 |
2 324 |
0,68%
|
73,775
|
72,80
|
74,35
|
74,15
|
| 18/09/2026 |
7 531 |
-3,22%
|
75,50
|
73,10
|
76,10
|
73,65
|
| 17/09/2026 |
8 110 |
-0,26%
|
76,40
|
75,00
|
76,70
|
76,10
|
| 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
|
