BiG | O banco que entende os seus valores.

Jazz Pharmaceuticals PLC (JAZZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	354.195	-0,82%	126,99	123,92	126,99	125,22
12/09/2025	376.805	-1,77%	128,06	126,16	128,56	126,16
11/09/2025	530.018	1,22%	126,41	126,37	129,50	128,46
10/09/2025	292.749	-1,26%	128,57	125,33	128,57	126,90
09/09/2025	341.883	-0,99%	128,12	127,54	130,18	128,53
08/09/2025	318.156	0,27%	129,40	127,07	130,22	129,85
05/09/2025	558.422	1,16%	128,10	127,88	130,275	129,50
04/09/2025	762.007	-2,81%	132,32	127,52	133,00	128,02
03/09/2025	481.027	1,59%	130,47	129,014	132,53	131,72
02/09/2025	689.719	1,50%	126,49	126,49	130,96	129,66
29/08/2025	357.578	1,28%	126,00	125,3612	128,1325	127,75
28/08/2025	312.833	1,36%	124,80	123,825	126,44	126,13
27/08/2025	398.985	-0,46%	124,73	123,77	126,235	124,43
26/08/2025	497.249	0,38%	124,59	122,52	125,429	125,00
25/08/2025	440.701	1,21%	123,36	122,74	124,93	124,59
22/08/2025	401.360	2,17%	121,00	121,00	124,04	123,11
21/08/2025	549.303	1,23%	118,57	118,03	120,90	120,53
20/08/2025	396.006	-0,04%	119,70	118,0434	120,70	119,07
19/08/2025	551.824	1,30%	117,60	117,50	120,395	119,20
18/08/2025	601.793	-0,09%	117,33	117,33	119,00	117,67
15/08/2025	376.092	0,94%	118,60	115,80	118,60	117,77
14/08/2025	418.179	-0,38%	118,715	115,12	118,715	116,67
13/08/2025	1.013.663	3,34%	113,33	112,53	117,21	117,12
12/08/2025	430.094	2,33%	111,60	109,50	113,42	113,33
11/08/2025	400.700	-0,44%	112,20	110,26	113,54	110,75
08/08/2025	642.812	-0,70%	112,08	109,87	112,32	111,30
07/08/2025	1.241.026	5,81%	107,00	106,66	112,40	112,08
06/08/2025	1.893.149	-6,42%	109,50	105,00	113,04	105,93
05/08/2025	852.983	-2,50%	116,21	112,5801	117,50	113,20
04/08/2025	363.783	0,55%	116,52	114,715	117,39	116,10
01/08/2025	335.289	0,80%	114,24	112,34	115,755	115,52
31/07/2025	370.143	-1,28%	117,99	114,115	117,99	114,63
30/07/2025	240.521	-0,37%	117,81	115,29	117,81	116,12
29/07/2025	362.291	-0,66%	118,00	115,165	118,28	116,60
28/07/2025	308.776	-0,72%	118,43	116,41	119,0101	117,375
25/07/2025	431.309	0,19%	117,12	115,915	119,48	118,23
24/07/2025	406.782	0,57%	117,75	116,5173	119,48	118,01
23/07/2025	401.876	0,86%	112,17	111,2001	118,59	117,34
22/07/2025	757.011	3,28%	113,20	111,2001	116,83	116,34
21/07/2025	270.894	-0,20%	114,00	111,88	114,00	112,65
18/07/2025	424.018	-1,73%	115,25	112,16	116,77	112,87
17/07/2025	675.770	-1,05%	112,43	112,1845	116,77	114,86
16/07/2025	776.201	3,30%	113,05	111,17	116,23	116,08
15/07/2025	495.396	0,77%	110,22	110,22	113,05	112,30
14/07/2025	364.955	1,06%	110,00	109,94	112,2288	111,44
11/07/2025	287.820	-1,97%	110,51	109,27	112,95	110,27
10/07/2025	578.233	0,79%	109,72	109,27	114,10	112,48
09/07/2025	445.700	2,21%	108,32	107,85	111,78	111,60
08/07/2025	742.753	1,42%	108,64	107,17	111,51	109,13
07/07/2025	354.586	-1,69%	109,45	107,17	109,97	107,60
04/07/2025	251.915	4,17%	109,50	109,12	114,50	109,45
03/07/2025	251.910	-0,43%	109,62	108,88	110,69	109,45
02/07/2025	568.233	0,44%	105,26	105,26	111,25	109,92
01/07/2025	569.934	3,13%	107,13	105,26	111,25	109,44
30/06/2025	561.027	-0,73%	107,05	105,32	109,24	106,12
27/06/2025	449.236	-0,53%	107,19	106,4069	109,21	106,90
26/06/2025	551.984	0,36%	107,33	105,565	109,30	107,51
25/06/2025	877.308	-0,92%	108,035	105,565	109,00	107,12
24/06/2025	332.621	1,27%	107,37	105,15	109,00	108,11
23/06/2025	385.086	-0,70%	107,45	105,15	107,55	106,76
20/06/2025	735.328	-0,67%	109,60	107,1696	109,60	107,51
19/06/2025	487.027	0,88%	106,94	106,56	109,43	108,24
18/06/2025	473.712	1,11%	108,15	106,51	109,43	108,24
17/06/2025	389.642	-2,36%	108,76	106,68	110,06	107,05
16/06/2025	442.132	1,05%	108,50	107,82	110,06	109,64
13/06/2025	350.714	-1,63%	110,68	108,02	111,45	108,50
12/06/2025	521.173	-0,19%	113,18	109,48	113,59	110,295
11/06/2025	629.740	-2,21%	111,91	109,74	114,90	110,50
10/06/2025	516.690	1,01%	111,25	110,24	114,30	113,00
09/06/2025	456.609	0,67%	111,13	110,24	113,1499	111,87
06/06/2025	486.302	2,14%	109,89	108,46	111,84	111,13
05/06/2025	460.382	-0,59%	110,83	108,46	112,29	108,80
04/06/2025	416.573	-0,79%	108,81	107,605	112,29	109,45
03/06/2025	517.146	1,88%	107,90	107,605	110,78	110,32
02/06/2025	758.766	0,20%	108,88	106,645	109,38	108,29
30/05/2025	427.823	-0,28%	108,16	105,00	109,58	108,07
29/05/2025	666.288	1,17%	109,41	106,69	109,60	108,26
28/05/2025	529.720	-2,24%	110,40	106,69	110,477	107,01
27/05/2025	795.410	1,29%	110,00	107,345	110,56	109,46
23/05/2025	700.306	0,24%	108,00	106,01	110,80	108,07
22/05/2025	643.799	-0,42%	110,13	107,125	112,00	107,815
21/05/2025	770.952	-2,48%	109,97	108,04	114,48	108,27
20/05/2025	813.330	1,13%	107,12	106,98	112,13	111,02
19/05/2025	797.780	0,73%	107,70	106,98	110,14	109,78
16/05/2025	758.202	2,74%	106,59	103,60	109,11	108,98
15/05/2025	633.288	-0,49%	103,88	103,60	108,69	106,07
14/05/2025	1.387.910	3,58%	103,35	101,50	108,69	106,59
13/05/2025	613.137	-0,65%	99,43	99,15	105,28	102,91
12/05/2025	1.309.685	5,93%	98,60	98,60	105,28	103,58
09/05/2025	898.820	-0,64%	101,58	97,51	104,0599	97,78
08/05/2025	1.720.844	-2,99%	105,30	97,51	109,075	98,41
07/05/2025	2.353.599	-8,75%	117,50	100,85	117,805	101,44
06/05/2025	2.213.407	-5,94%	117,05	110,81	120,57	111,17
05/05/2025	980.882	-1,55%	119,55	118,175	120,83	118,19
02/05/2025	995.947	2,45%	116,35	113,53	123,03	120,05
01/05/2025	1.023.333	0,19%	116,05	113,53	117,79	117,18
30/04/2025	893.901	0,47%	112,34	104,7469	117,57	116,96
29/04/2025	805.072	2,67%	111,22	110,71	117,09	116,41
28/04/2025	672.188	1,89%	110,30	110,30	114,47	112,89
25/04/2025	682.337	1,67%	104,37	103,645	111,17	110,80