Pharma Mar SA (PHM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
28.988 |
1,65%
|
99,55
|
98,65
|
103,00
|
101,40
|
| 17/02/2025 |
15.348 |
2,10%
|
97,875
|
97,65
|
100,40
|
99,75
|
| 14/02/2025 |
15.312 |
1,77%
|
96,125
|
95,25
|
98,50
|
97,70
|
| 13/02/2025 |
8.137 |
1,43%
|
95,35
|
94,20
|
98,20
|
96,00
|
| 12/02/2025 |
6.690 |
1,72%
|
92,85
|
92,85
|
95,025
|
94,65
|
| 11/02/2025 |
4.402 |
-0,48%
|
93,50
|
92,30
|
95,60
|
93,05
|
| 10/02/2025 |
7.234 |
3,60%
|
91,375
|
90,25
|
94,475
|
93,50
|
| 07/02/2025 |
3.853 |
-1,47%
|
91,30
|
90,25
|
91,80
|
90,25
|
| 06/02/2025 |
5.961 |
-0,06%
|
92,50
|
91,20
|
93,20
|
91,60
|
| 05/02/2025 |
5.684 |
0,16%
|
92,10
|
89,125
|
92,225
|
91,65
|
| 04/02/2025 |
5.056 |
0,55%
|
91,05
|
89,90
|
92,45
|
91,50
|
| 03/02/2025 |
8.057 |
-1,62%
|
90,05
|
88,475
|
92,60
|
91,00
|
| 31/01/2025 |
14.600 |
8,76%
|
85,65
|
85,05
|
92,70
|
92,50
|
| 30/01/2025 |
8.829 |
-1,56%
|
86,45
|
84,625
|
87,50
|
85,05
|
| 29/01/2025 |
7.137 |
-0,29%
|
88,10
|
86,40
|
88,525
|
86,40
|
| 28/01/2025 |
8.126 |
1,29%
|
85,15
|
84,30
|
87,30
|
86,65
|
| 27/01/2025 |
11.043 |
3,01%
|
81,90
|
81,70
|
86,35
|
85,55
|
| 24/01/2025 |
11.691 |
0,36%
|
83,40
|
81,80
|
84,70
|
83,05
|
| 23/01/2025 |
19.049 |
4,09%
|
79,70
|
79,50
|
83,325
|
82,75
|
| 22/01/2025 |
6.289 |
-0,69%
|
81,20
|
79,35
|
82,15
|
79,50
|
| 21/01/2025 |
9.043 |
0,66%
|
80,00
|
78,925
|
81,35
|
80,05
|
| 20/01/2025 |
3.837 |
3,62%
|
76,40
|
76,40
|
79,75
|
79,525
|
| 17/01/2025 |
7.848 |
-0,13%
|
76,85
|
76,45
|
77,85
|
76,75
|
| 16/01/2025 |
5.875 |
0,20%
|
77,70
|
76,50
|
78,65
|
76,85
|
| 15/01/2025 |
6.646 |
1,32%
|
75,825
|
74,60
|
77,75
|
76,70
|
| 14/01/2025 |
4.416 |
0,93%
|
75,70
|
75,00
|
76,70
|
75,70
|
| 13/01/2025 |
7.791 |
-2,85%
|
76,30
|
74,35
|
77,20
|
75,00
|
| 09/01/2025 |
3.080 |
0,77%
|
77,575
|
77,20
|
79,15
|
77,20
|
| 08/01/2025 |
7.097 |
1,04%
|
77,30
|
77,20
|
78,675
|
78,05
|
| 07/01/2025 |
15.190 |
-0,45%
|
78,15
|
76,85
|
79,80
|
77,25
|
| 06/01/2025 |
18.533 |
-6,51%
|
83,40
|
76,55
|
83,40
|
77,60
|
| 03/01/2025 |
14.444 |
3,59%
|
80,15
|
79,30
|
83,85
|
83,00
|
| 02/01/2025 |
10.837 |
0,53%
|
79,35
|
78,00
|
80,75
|
80,125
|
| 31/12/2024 |
0 |
3,78%
|
76,25
|
76,05
|
79,80
|
79,70
|
| 30/12/2024 |
8.540 |
-3,34%
|
79,575
|
76,25
|
80,05
|
76,80
|
| 27/12/2024 |
11.489 |
-0,44%
|
79,65
|
79,05
|
81,15
|
79,45
|
| 26/12/2024 |
0 |
0,31%
|
79,90
|
78,85
|
80,65
|
79,80
|
| 24/12/2024 |
0 |
0,31%
|
79,90
|
78,85
|
80,65
|
79,55
|
| 23/12/2024 |
6.891 |
1,24%
|
78,00
|
77,75
|
79,725
|
79,55
|
| 20/12/2024 |
16.774 |
-2,60%
|
80,10
|
76,75
|
80,675
|
78,575
|
| 19/12/2024 |
11.548 |
4,57%
|
75,10
|
74,20
|
80,90
|
80,675
|
| 18/12/2024 |
0 |
0,98%
|
75,95
|
74,75
|
77,25
|
77,15
|
| 17/12/2024 |
8.233 |
-2,86%
|
79,30
|
76,40
|
79,60
|
76,40
|
| 16/12/2024 |
7.860 |
0,96%
|
78,10
|
77,05
|
78,80
|
78,65
|
| 13/12/2024 |
10.974 |
-0,64%
|
79,00
|
77,90
|
79,70
|
77,90
|
| 12/12/2024 |
11.596 |
3,84%
|
75,05
|
74,60
|
79,35
|
78,40
|
| 11/12/2024 |
6.218 |
-4,49%
|
78,55
|
74,90
|
79,05
|
75,50
|
| 10/12/2024 |
6.754 |
0,25%
|
78,75
|
78,525
|
80,35
|
79,05
|
| 09/12/2024 |
7.512 |
0,90%
|
78,70
|
78,15
|
80,075
|
78,85
|
| 06/12/2024 |
7.615 |
4,30%
|
75,725
|
74,925
|
78,50
|
78,15
|
| 05/12/2024 |
24.068 |
1,94%
|
74,45
|
72,20
|
75,45
|
74,925
|
| 04/12/2024 |
21.297 |
-10,15%
|
82,90
|
72,90
|
82,90
|
73,50
|
| 03/12/2024 |
27.614 |
2,51%
|
80,10
|
79,80
|
86,05
|
81,80
|
| 02/12/2024 |
7.543 |
2,34%
|
78,30
|
77,85
|
79,90
|
79,80
|
| 29/11/2024 |
3.602 |
0,35%
|
77,875
|
77,60
|
78,95
|
77,975
|
| 28/11/2024 |
6.021 |
0,65%
|
77,20
|
76,75
|
78,85
|
77,70
|
| 27/11/2024 |
8.157 |
2,29%
|
75,45
|
74,20
|
77,90
|
77,20
|
| 26/11/2024 |
5.691 |
-0,23%
|
75,60
|
74,30
|
75,80
|
75,475
|
| 25/11/2024 |
6.292 |
2,86%
|
74,15
|
73,65
|
76,20
|
75,65
|
| 22/11/2024 |
4.685 |
0,44%
|
73,55
|
72,425
|
74,00
|
73,55
|
| 21/11/2024 |
7.606 |
-1,78%
|
74,55
|
72,60
|
74,90
|
73,225
|
| 20/11/2024 |
8.915 |
-0,40%
|
75,90
|
73,425
|
76,60
|
74,55
|
| 19/11/2024 |
10.933 |
1,84%
|
73,375
|
71,75
|
74,85
|
74,85
|
| 18/11/2024 |
8.307 |
-1,41%
|
75,00
|
72,35
|
75,05
|
73,50
|
| 15/11/2024 |
12.873 |
-1,84%
|
74,55
|
73,50
|
75,90
|
74,55
|
| 14/11/2024 |
9.632 |
-3,80%
|
78,65
|
74,20
|
78,65
|
75,95
|
| 13/11/2024 |
12.762 |
-0,94%
|
79,50
|
78,45
|
80,60
|
78,95
|
| 12/11/2024 |
20.457 |
-1,61%
|
80,55
|
78,55
|
81,45
|
79,70
|
| 11/11/2024 |
22.480 |
5,40%
|
77,65
|
77,65
|
83,55
|
81,00
|
| 08/11/2024 |
9.996 |
1,05%
|
76,35
|
76,05
|
77,40
|
76,85
|
| 07/11/2024 |
11.248 |
2,18%
|
74,45
|
74,40
|
76,20
|
76,05
|
| 06/11/2024 |
10.496 |
-0,57%
|
75,75
|
74,15
|
76,30
|
74,425
|
| 05/11/2024 |
8.169 |
0,81%
|
74,20
|
74,20
|
75,80
|
74,85
|
| 04/11/2024 |
7.073 |
1,02%
|
74,675
|
73,45
|
75,30
|
74,25
|
| 01/11/2024 |
16.798 |
4,33%
|
71,675
|
69,30
|
73,65
|
73,50
|
| 31/10/2024 |
20.367 |
-6,00%
|
74,95
|
69,425
|
74,95
|
70,45
|
| 30/10/2024 |
14.992 |
0,00%
|
75,00
|
72,90
|
77,10
|
74,95
|
| 29/10/2024 |
13.234 |
1,22%
|
74,75
|
74,40
|
75,35
|
74,95
|
| 28/10/2024 |
15.417 |
-0,20%
|
74,05
|
73,375
|
75,35
|
74,05
|
| 25/10/2024 |
22.230 |
1,64%
|
72,15
|
72,15
|
74,50
|
74,20
|
| 24/10/2024 |
14.177 |
0,59%
|
73,25
|
72,10
|
74,40
|
73,00
|
| 23/10/2024 |
22.442 |
0,66%
|
71,30
|
70,90
|
73,625
|
72,575
|
| 22/10/2024 |
27.012 |
3,44%
|
69,65
|
68,60
|
72,575
|
72,10
|
| 21/10/2024 |
24.553 |
0,51%
|
68,95
|
67,45
|
70,60
|
69,70
|
| 18/10/2024 |
17.258 |
1,32%
|
68,95
|
68,25
|
71,325
|
69,35
|
| 17/10/2024 |
35.783 |
0,15%
|
68,20
|
66,70
|
69,25
|
68,45
|
| 16/10/2024 |
63.315 |
0,96%
|
64,85
|
62,35
|
70,15
|
68,35
|
| 15/10/2024 |
50.463 |
36,69%
|
49,80
|
49,80
|
67,70
|
67,70
|
| 14/10/2024 |
9.888 |
1,70%
|
48,82
|
48,82
|
49,88
|
49,53
|
| 11/10/2024 |
11.443 |
3,09%
|
47,52
|
47,52
|
49,46
|
48,70
|
| 10/10/2024 |
5.241 |
-1,30%
|
48,02
|
46,64
|
48,02
|
47,24
|
| 09/10/2024 |
7.904 |
0,67%
|
48,38
|
47,84
|
50,325
|
47,86
|
| 08/10/2024 |
7.181 |
2,50%
|
46,28
|
46,28
|
47,59
|
47,54
|
| 07/10/2024 |
6.208 |
-1,00%
|
47,00
|
45,82
|
47,00
|
46,38
|
| 04/10/2024 |
6.137 |
-0,02%
|
46,72
|
46,62
|
47,18
|
46,85
|
| 03/10/2024 |
6.443 |
0,64%
|
46,66
|
46,24
|
47,14
|
46,86
|
| 02/10/2024 |
9.942 |
-0,68%
|
45,76
|
45,76
|
47,64
|
46,56
|
| 01/10/2024 |
8.638 |
-5,60%
|
49,78
|
46,88
|
49,86
|
46,88
|
| 30/09/2024 |
5.403 |
1,35%
|
49,36
|
49,12
|
49,90
|
49,66
|
| 27/09/2024 |
5.076 |
1,41%
|
48,28
|
48,04
|
49,30
|
49,00
|
