BiG | O banco que entende os seus valores.

Pharma Mar SA (PHM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	10.375	-1,34%	82,35	80,45	82,65	80,90
10/07/2025	6.967	0,64%	80,05	80,05	83,15	82,00
09/07/2025	8.660	0,09%	81,375	80,60	81,75	81,475
08/07/2025	13.102	-2,52%	83,45	80,775	83,50	81,40
07/07/2025	12.207	0,18%	83,95	83,10	85,25	83,50
04/07/2025	13.807	2,71%	81,275	81,15	84,70	83,35
03/07/2025	9.597	1,25%	80,15	80,10	81,85	81,15
02/07/2025	14.358	1,14%	78,80	77,50	80,95	80,15
01/07/2025	14.174	-0,50%	80,20	77,40	80,20	79,25
30/06/2025	6.844	-0,69%	80,60	79,35	80,75	79,65
27/06/2025	6.520	1,39%	79,15	78,90	80,85	80,20
26/06/2025	7.322	-0,60%	79,40	78,625	79,70	78,90
25/06/2025	12.627	-2,61%	81,15	79,20	81,50	79,375
24/06/2025	16.414	2,94%	81,35	79,175	82,70	81,50
23/06/2025	12.238	-3,33%	79,70	78,25	81,90	79,175
20/06/2025	5.524	0,00%	82,25	81,15	84,25	81,90
19/06/2025	7.951	0,61%	80,75	79,60	82,825	81,90
18/06/2025	8.993	0,37%	81,05	79,60	81,40	81,40
17/06/2025	8.506	-0,95%	81,125	80,30	81,875	81,10
16/06/2025	8.560	-1,12%	81,95	81,00	83,05	81,875
13/06/2025	10.268	-1,02%	82,00	80,60	83,65	82,80
12/06/2025	10.611	0,24%	82,35	82,35	83,90	83,65
11/06/2025	49.635	-8,55%	89,80	81,35	91,25	83,45
10/06/2025	32.195	6,41%	85,20	84,20	93,60	91,25
09/06/2025	17.295	1,48%	84,10	82,80	85,825	85,75
06/06/2025	26.566	-7,85%	89,25	82,50	91,70	84,50
05/06/2025	11.932	1,49%	90,00	90,00	93,75	91,70
04/06/2025	9.330	-0,44%	90,675	89,05	91,20	90,35
03/06/2025	33.028	2,95%	89,575	86,95	91,70	90,75
02/06/2025	21.483	3,65%	84,95	84,95	90,65	88,15
30/05/2025	4.650	0,18%	84,60	84,50	85,275	85,05
29/05/2025	7.091	0,06%	85,55	84,225	85,90	84,90
28/05/2025	5.209	-2,05%	86,20	84,65	86,625	84,85
27/05/2025	6.139	0,09%	86,60	86,25	87,40	86,625
26/05/2025	5.798	3,61%	85,65	83,90	87,40	86,925
23/05/2025	12.959	-3,84%	89,85	81,55	90,05	83,90
22/05/2025	10.029	-1,16%	87,90	85,85	88,30	87,25
21/05/2025	26.911	5,31%	83,50	83,20	92,75	88,275
20/05/2025	12.158	4,33%	80,90	80,05	83,85	83,825
19/05/2025	7.775	2,62%	78,30	77,60	80,60	80,35
16/05/2025	7.628	1,95%	77,95	77,425	78,90	78,30
15/05/2025	15.819	4,04%	74,85	74,15	77,95	76,80
14/05/2025	6.594	-0,30%	74,925	74,15	75,70	74,20
13/05/2025	6.397	-0,87%	76,05	74,30	76,65	74,425
12/05/2025	11.861	1,73%	73,05	72,75	75,35	75,075
09/05/2025	6.667	0,20%	74,10	73,30	74,60	73,80
08/05/2025	5.387	0,27%	73,55	72,60	74,05	73,65
07/05/2025	11.415	-2,30%	73,375	72,80	75,175	73,45
06/05/2025	7.074	-1,47%	76,35	74,80	76,85	75,175
05/05/2025	6.426	1,19%	75,75	75,40	77,70	76,30
02/05/2025	12.840	1,55%	75,45	74,25	76,45	75,40
30/04/2025	41.393	3,01%	72,80	72,65	75,15	74,25
29/04/2025	10.780	0,31%	72,65	70,90	73,60	72,175
28/04/2025	22.174	-1,78%	72,80	71,20	74,25	71,95
25/04/2025	34.424	-9,60%	77,70	72,225	81,025	73,25
24/04/2025	10.108	0,34%	80,875	79,60	81,90	81,025
23/04/2025	18.540	5,94%	77,60	76,20	81,25	80,75
22/04/2025	5.870	1,70%	75,90	74,60	76,275	76,225
17/04/2025	22.111	-1,19%	75,75	74,50	75,85	74,95
16/04/2025	8.268	0,13%	75,50	74,55	75,95	75,85
15/04/2025	7.319	-1,21%	76,45	74,65	76,675	75,75
14/04/2025	6.013	4,57%	75,80	73,325	76,85	76,675
11/04/2025	14.074	-1,31%	74,65	72,525	75,10	73,325
10/04/2025	10.995	2,55%	81,95	72,45	81,95	74,30
09/04/2025	20.119	-4,04%	72,95	72,00	75,50	72,45
08/04/2025	13.168	4,50%	74,70	72,25	77,20	75,50
07/04/2025	29.280	-3,60%	70,05	66,05	75,00	72,25
04/04/2025	17.375	-4,30%	76,65	73,35	79,10	74,95
03/04/2025	18.470	-1,42%	79,10	77,85	83,55	78,00
02/04/2025	11.772	-1,46%	79,45	77,80	80,30	79,125
01/04/2025	14.077	-0,86%	81,60	78,85	82,55	80,30
31/03/2025	10.013	-2,35%	81,40	80,65	82,95	81,00
28/03/2025	13.672	1,47%	82,30	81,75	84,90	82,95
27/03/2025	14.392	-5,60%	84,70	80,75	86,60	81,75
26/03/2025	9.850	-2,70%	89,00	86,60	89,00	86,60
25/03/2025	4.548	-1,06%	89,90	88,90	90,40	89,00
24/03/2025	7.568	0,34%	90,40	88,50	90,45	89,95
21/03/2025	5.653	-0,72%	90,10	88,75	90,70	89,65
20/03/2025	5.735	0,03%	91,75	90,10	92,35	90,30
19/03/2025	4.544	0,36%	89,05	88,45	90,35	90,275
18/03/2025	7.744	1,07%	89,75	89,00	91,125	89,95
17/03/2025	11.517	-0,89%	89,75	87,60	90,70	89,00
14/03/2025	8.569	1,35%	88,60	87,60	90,00	89,80
13/03/2025	15.026	-2,45%	89,90	88,55	91,60	88,60
12/03/2025	6.952	3,80%	89,525	87,50	91,55	90,825
11/03/2025	13.400	-4,03%	91,75	86,60	92,55	87,50
10/03/2025	8.566	-4,73%	95,20	90,425	96,10	91,175
07/03/2025	11.053	-0,88%	96,40	94,65	97,80	95,70
06/03/2025	13.624	2,28%	96,35	94,40	98,70	96,55
05/03/2025	8.781	3,11%	94,00	91,55	95,15	94,40
04/03/2025	21.952	-7,99%	99,60	90,75	99,60	91,55
03/03/2025	20.248	4,41%	96,55	95,30	105,80	99,50
28/02/2025	10.031	0,00%	96,00	92,60	96,10	95,30
27/02/2025	4.717	-1,34%	96,80	95,80	97,15	95,80
26/02/2025	4.057	0,73%	96,35	96,20	97,80	97,10
25/02/2025	5.796	-0,62%	96,75	94,05	99,35	96,40
24/02/2025	6.396	-1,37%	98,50	95,70	98,50	97,00
21/02/2025	6.305	0,26%	98,60	97,35	99,30	98,35
20/02/2025	8.058	0,10%	98,05	96,65	99,80	98,10
19/02/2025	18.503	-3,35%	101,90	97,65	101,90	98,00