BiG | O banco que entende os seus valores.

Pharma Mar SA (PHM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	17.743	1,81%	95,75	94,85	99,05	98,55
27/04/2026	8.466	0,95%	95,90	94,35	96,80	96,80
24/04/2026	24.780	-2,18%	96,35	94,10	98,15	95,175
23/04/2026	32.629	3,46%	93,60	93,60	97,40	97,30
22/04/2026	20.925	0,45%	93,60	93,45	94,75	94,05
21/04/2026	24.285	-1,55%	95,775	92,675	96,10	93,625
20/04/2026	41.231	-2,26%	96,00	93,60	97,30	95,10
17/04/2026	43.061	0,05%	97,25	95,325	99,10	97,30
16/04/2026	32.905	1,46%	96,475	95,80	97,50	97,25
15/04/2026	29.858	0,76%	95,00	95,00	97,05	96,10
14/04/2026	19.768	3,00%	93,625	92,60	95,45	95,375
13/04/2026	35.066	-0,43%	91,825	91,75	93,85	92,60
10/04/2026	26.969	0,92%	92,30	92,00	94,40	93,00
09/04/2026	21.324	2,99%	88,80	88,80	92,20	92,15
08/04/2026	25.018	4,68%	89,50	85,475	90,85	89,475
07/04/2026	37.066	-5,92%	90,10	84,475	90,85	85,475
02/04/2026	68.560	0,97%	89,50	88,90	92,30	90,85
01/04/2026	29.047	3,21%	88,90	87,325	90,125	90,125
31/03/2026	35.284	0,84%	86,40	83,65	87,55	87,325
30/03/2026	28.498	-1,84%	87,30	84,725	88,225	86,60
27/03/2026	56.037	-2,14%	90,45	85,70	94,325	88,225
26/03/2026	21.181	0,95%	89,475	88,70	90,85	90,15
25/03/2026	24.112	2,94%	87,55	86,75	89,625	89,30
24/03/2026	6.203	-2,01%	87,80	85,25	87,80	86,75
23/03/2026	27.006	4,68%	81,90	80,85	87,95	87,30
20/03/2026	10.545	-2,23%	86,05	82,85	86,65	83,40
19/03/2026	11.971	1,19%	83,70	83,25	86,00	85,30
18/03/2026	12.458	-2,66%	87,30	84,10	87,95	84,30
17/03/2026	18.772	3,47%	83,75	83,00	87,80	86,60
16/03/2026	9.889	5,58%	79,55	79,275	83,80	83,70
13/03/2026	8.371	-0,56%	79,25	78,90	80,50	79,275
12/03/2026	11.217	-2,18%	81,45	79,35	82,10	79,725
11/03/2026	6.060	-2,07%	82,80	81,40	83,225	81,50
10/03/2026	12.004	2,43%	82,10	81,25	83,90	83,225
09/03/2026	10.501	0,93%	77,85	77,30	81,25	81,25
06/03/2026	12.400	0,37%	80,55	78,45	80,95	80,50
05/03/2026	15.804	-1,87%	81,425	80,175	81,95	80,20
04/03/2026	21.137	4,78%	76,10	76,10	82,075	81,725
03/03/2026	45.457	-7,36%	83,80	77,05	84,20	78,00
02/03/2026	20.544	4,66%	77,30	76,90	84,40	84,20
27/02/2026	17.093	1,68%	80,20	78,925	82,00	80,45
26/02/2026	11.488	-0,47%	78,85	78,00	79,50	78,925
25/02/2026	6.461	-1,00%	79,85	78,25	80,70	79,30
24/02/2026	12.269	2,10%	78,15	77,50	81,20	80,10
23/02/2026	7.002	-0,76%	78,60	78,15	79,85	78,45
20/02/2026	6.424	1,61%	78,05	77,55	79,10	79,05
19/02/2026	4.404	-2,02%	79,00	77,675	79,65	77,80
18/02/2026	5.770	1,63%	78,00	77,65	79,40	79,40
17/02/2026	6.075	1,86%	76,70	75,80	78,15	78,125
16/02/2026	5.194	-0,39%	76,75	75,70	77,05	76,70
13/02/2026	12.266	1,32%	76,05	75,825	77,05	77,00
12/02/2026	8.567	0,33%	76,15	75,75	77,175	76,00
11/02/2026	7.853	-2,76%	77,55	75,75	77,90	75,75
10/02/2026	8.991	1,37%	77,15	76,80	78,65	77,90
09/02/2026	11.520	0,72%	76,95	76,175	77,35	76,85
06/02/2026	6.627	0,13%	76,00	74,80	76,45	76,30
05/02/2026	7.760	-1,10%	77,15	76,05	77,60	76,20
04/02/2026	7.247	-0,74%	77,25	76,35	78,50	77,05
03/02/2026	6.677	1,60%	77,00	76,40	77,95	77,625
02/02/2026	13.237	-3,66%	78,45	75,70	79,30	76,40
30/01/2026	9.526	1,60%	78,15	78,00	79,90	79,30
29/01/2026	28.254	-1,08%	79,20	77,20	79,725	78,05
28/01/2026	5.724	-1,28%	79,40	78,40	79,925	78,90
27/01/2026	7.468	-1,18%	80,30	79,10	80,875	79,925
26/01/2026	7.250	-1,61%	82,90	80,80	82,90	80,875
23/01/2026	12.331	-0,24%	82,70	81,05	83,125	82,20
22/01/2026	14.483	3,32%	80,25	79,75	82,45	82,40
21/01/2026	6.908	-0,13%	79,25	77,90	79,85	79,75
20/01/2026	14.123	-1,45%	80,20	77,85	81,025	79,85
19/01/2026	5.961	-0,15%	80,15	79,575	81,15	81,025
16/01/2026	7.508	0,06%	81,10	80,20	81,50	81,15
15/01/2026	8.480	-1,70%	83,025	80,05	83,35	81,10
14/01/2026	10.016	3,58%	80,15	79,65	82,50	82,50
13/01/2026	11.798	-1,36%	81,25	79,10	81,55	79,65
12/01/2026	9.961	1,13%	79,75	79,40	81,60	80,75
09/01/2026	10.796	2,11%	77,25	77,25	80,95	79,85
08/01/2026	6.946	-0,13%	78,85	77,50	79,325	78,20
07/01/2026	7.492	2,02%	76,70	76,30	78,35	78,30
06/01/2026	6.736	2,47%	75,75	74,90	77,075	76,75
05/01/2026	7.678	-2,28%	76,40	74,65	77,00	74,90
02/01/2026	11.245	2,34%	75,35	74,90	77,75	76,65
31/12/2025	6.175	0,20%	74,60	74,05	75,50	74,90
30/12/2025	10.260	-1,45%	74,90	74,30	75,85	74,75
29/12/2025	9.935	-0,98%	76,75	75,275	77,20	75,85
23/12/2025	5.531	-0,20%	76,05	75,60	76,65	76,10
22/12/2025	2.973	-0,13%	76,05	74,90	76,95	76,25
18/12/2025	14.075	1,13%	73,375	72,625	74,30	74,05
17/12/2025	6.144	-1,18%	74,35	73,20	74,80	73,225
16/12/2025	4.143	-2,82%	75,75	73,80	76,25	74,10
15/12/2025	4.111	0,86%	75,65	75,10	76,40	76,25
12/12/2025	6.543	-0,43%	75,375	75,375	77,15	75,60
11/12/2025	9.660	1,40%	73,75	73,75	76,35	75,925
10/12/2025	5.935	-0,43%	74,50	74,15	75,25	74,875
09/12/2025	11.051	-0,99%	75,55	74,25	75,95	75,20
08/12/2025	14.037	0,73%	76,60	74,70	76,95	75,95
05/12/2025	9.000	0,40%	75,20	74,90	77,40	75,40
04/12/2025	10.095	2,04%	74,15	73,55	76,00	75,10
03/12/2025	6.121	0,89%	73,10	72,95	74,15	73,60
02/12/2025	9.560	-0,07%	72,90	72,60	73,75	72,95
01/12/2025	10.159	-2,99%	74,85	72,75	75,25	73,00