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 > >>
28/11/2025	9.160	-2,84%	77,60	75,15	77,60	75,25
27/11/2025	10.699	0,07%	77,45	77,15	78,55	77,45
26/11/2025	6.438	0,19%	78,00	77,00	78,00	77,40
25/11/2025	10.378	-1,91%	77,825	76,10	78,75	77,25
24/11/2025	9.387	3,89%	77,20	75,80	78,75	78,75
21/11/2025	16.313	-3,16%	77,30	75,35	78,275	75,80
20/11/2025	9.032	1,89%	77,00	76,775	78,45	78,275
19/11/2025	12.483	1,96%	75,30	75,30	77,55	76,825
18/11/2025	8.700	-0,33%	74,75	74,40	75,575	75,325
17/11/2025	10.283	-0,17%	75,75	74,80	75,95	75,575
14/11/2025	11.257	0,50%	75,00	73,875	75,70	75,70
13/11/2025	11.903	0,64%	74,65	74,65	76,80	75,325
12/11/2025	13.446	3,39%	72,575	72,10	75,05	74,85
11/11/2025	15.260	1,19%	71,85	70,60	72,35	72,35
10/11/2025	19.879	0,85%	72,15	70,90	72,65	71,50
07/11/2025	13.728	-1,25%	71,85	70,30	71,85	70,90
06/11/2025	18.168	1,59%	71,40	70,675	72,90	71,80
05/11/2025	25.938	-4,23%	73,25	70,50	73,80	70,675
04/11/2025	27.276	1,17%	72,95	72,20	74,275	73,80
03/11/2025	30.171	-0,48%	73,25	72,70	74,30	72,95
31/10/2025	20.913	-1,28%	75,60	73,25	76,60	73,30
30/10/2025	11.591	0,54%	73,90	73,15	74,30	74,25
29/10/2025	12.425	-0,07%	74,40	73,65	75,30	73,85
28/10/2025	17.786	-0,87%	75,00	73,60	75,85	73,90
27/10/2025	19.915	0,91%	74,40	73,875	76,30	74,55
24/10/2025	20.672	-3,24%	76,45	72,90	76,45	73,875
23/10/2025	16.751	0,66%	76,35	75,425	76,75	76,35
22/10/2025	23.024	-2,19%	77,30	75,575	77,85	75,85
21/10/2025	19.824	-0,80%	78,30	77,05	78,30	77,55
20/10/2025	15.091	-1,29%	79,85	77,70	79,85	78,175
17/10/2025	15.993	-3,36%	80,85	79,20	81,95	79,20
16/10/2025	17.229	1,42%	81,60	80,40	81,95	81,95
15/10/2025	25.304	-0,89%	82,00	80,00	83,25	80,80
14/10/2025	17.005	-4,54%	83,90	81,40	85,40	81,525
13/10/2025	10.042	-0,35%	86,35	85,05	87,45	85,40
10/10/2025	17.112	-1,38%	86,30	85,70	88,00	85,70
09/10/2025	20.333	-0,40%	86,95	84,95	87,25	86,90
08/10/2025	24.754	-0,68%	88,375	86,45	89,15	87,25
07/10/2025	22.476	-3,14%	90,45	87,85	91,925	87,85
06/10/2025	15.048	-2,00%	93,15	90,10	93,35	90,70
03/10/2025	54.851	-0,19%	97,35	89,70	102,40	92,55
02/10/2025	16.738	-1,88%	94,85	91,725	95,50	92,725
01/10/2025	18.082	4,71%	90,30	90,05	94,925	94,50
30/09/2025	12.733	2,38%	88,45	88,15	90,625	90,25
29/09/2025	17.635	1,61%	87,225	86,75	88,825	88,15
26/09/2025	28.341	-0,23%	85,825	84,30	87,10	86,75
25/09/2025	12.673	-0,97%	87,70	86,80	88,20	86,95
24/09/2025	15.259	-0,85%	88,70	87,35	89,90	87,80
23/09/2025	7.336	-0,78%	89,75	88,00	89,95	88,55
22/09/2025	9.582	0,45%	88,00	87,25	89,60	89,25
19/09/2025	5.754	1,57%	88,00	87,475	89,65	88,85
18/09/2025	11.944	-3,90%	90,85	87,10	91,05	87,475
17/09/2025	34.664	3,55%	88,00	86,975	93,55	91,025
16/09/2025	8.971	2,74%	86,50	85,725	89,10	88,075
15/09/2025	10.214	-3,52%	87,90	85,55	89,55	85,725
12/09/2025	27.004	2,81%	86,75	86,425	91,25	88,85
11/09/2025	12.943	2,07%	84,75	84,50	86,45	86,425
10/09/2025	10.437	-0,56%	85,30	84,20	86,00	84,675
09/09/2025	29.894	-3,18%	87,00	83,40	87,95	85,15
08/09/2025	9.454	-0,28%	88,70	87,45	89,10	87,95
05/09/2025	17.411	-3,02%	91,20	87,20	91,80	88,20
04/09/2025	14.912	3,29%	88,95	87,95	91,70	90,95
03/09/2025	15.613	3,35%	85,35	85,20	88,40	88,05
02/09/2025	13.902	1,64%	84,70	83,05	85,80	85,20
01/09/2025	16.276	2,95%	82,00	81,425	86,675	83,825
29/08/2025	7.416	-1,81%	82,70	80,75	83,75	81,425
28/08/2025	9.031	3,66%	80,30	79,70	83,65	82,925
27/08/2025	7.791	-0,93%	81,35	79,85	81,85	80,00
26/08/2025	8.212	-0,98%	80,55	80,30	81,55	80,75
25/08/2025	7.389	-0,76%	81,80	81,25	82,175	81,55
22/08/2025	14.236	1,58%	80,85	80,85	82,85	82,175
21/08/2025	10.048	0,87%	79,35	79,35	81,55	80,90
20/08/2025	17.648	-0,28%	79,95	79,45	80,65	80,20
19/08/2025	22.329	-4,71%	83,90	80,20	84,40	80,425
18/08/2025	11.047	2,24%	84,00	82,55	84,70	84,40
15/08/2025	10.097	-0,60%	83,60	81,80	83,95	82,55
14/08/2025	10.048	0,67%	82,55	82,50	84,30	83,05
13/08/2025	23.376	4,36%	79,00	79,00	85,05	82,50
12/08/2025	7.708	1,41%	78,05	77,95	79,375	79,05
11/08/2025	7.558	-1,68%	78,90	77,30	79,125	77,95
08/08/2025	10.895	0,13%	78,85	78,775	79,65	79,125
07/08/2025	9.574	1,25%	78,10	77,55	79,10	79,025
06/08/2025	15.468	-3,76%	80,875	77,75	81,10	78,05
05/08/2025	10.796	1,95%	79,30	79,30	81,10	81,10
04/08/2025	15.591	0,38%	79,10	79,00	81,30	79,55
01/08/2025	22.291	-1,98%	80,425	78,00	81,50	79,25
31/07/2025	44.328	0,22%	83,425	78,50	88,275	80,85
30/07/2025	10.502	-0,65%	81,15	80,20	81,25	80,675
29/07/2025	13.171	-0,55%	81,65	80,85	82,45	81,20
28/07/2025	9.729	-1,21%	83,50	81,425	83,70	81,65
25/07/2025	9.943	-1,49%	84,25	82,10	84,50	82,65
24/07/2025	18.332	3,33%	81,40	81,20	85,25	83,90
23/07/2025	10.036	4,10%	78,425	78,00	81,45	81,20
22/07/2025	7.998	0,58%	77,85	77,40	78,30	78,00
21/07/2025	9.773	-2,70%	79,20	77,40	79,75	77,55
18/07/2025	15.709	-2,39%	82,125	78,80	82,40	79,70
17/07/2025	8.882	1,30%	81,05	80,55	82,55	81,65
16/07/2025	4.969	0,50%	80,35	80,20	80,90	80,60
15/07/2025	6.999	-0,96%	81,50	80,075	82,45	80,20
14/07/2025	6.708	0,09%	80,85	79,75	81,05	80,975