Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	936.366	0,67%	287,88	287,63	289,04	288,46
27-12-2023	1.448.568	0,93%	284,48	283,66	287,26	286,53
26-12-2023	1.057.660	-0,09%	284,12	281,67	284,6325	283,90
22-12-2023	1.062.036	1,73%	280,00	280,00	285,68	284,16
21-12-2023	1.150.362	1,51%	276,55	276,40	279,82	279,33
20-12-2023	1.620.168	-1,17%	277,83	275,01	278,7893	275,18
19-12-2023	1.460.153	1,07%	277,42	276,5921	280,57	278,44
18-12-2023	1.569.356	0,01%	277,00	274,35	277,10	275,48
15-12-2023	4.308.065	-0,32%	276,27	273,325	279,27	275,45
14-12-2023	1.388.802	-1,88%	281,32	274,08	282,73	276,32
13-12-2023	1.494.894	2,79%	274,16	273,31	281,85	281,62
12-12-2023	1.728.652	0,68%	277,13	273,26	277,13	273,99
11-12-2023	1.722.567	1,12%	271,96	270,42	275,79	272,14
08-12-2023	1.729.647	-0,81%	271,17	268,82	271,97	269,12
07-12-2023	1.244.531	0,73%	270,88	266,63	273,41	271,31
06-12-2023	1.263.344	-0,56%	270,88	269,13	271,90	269,35
05-12-2023	1.356.825	-0,61%	270,88	268,4721	272,00	270,87
04-12-2023	1.639.494	0,03%	270,88	270,10	273,43	272,54
01-12-2023	1.331.470	1,04%	267,71	267,62	272,535	272,45
30-11-2023	1.798.867	1,14%	267,71	267,34	270,56	269,64
29-11-2023	1.319.473	0,41%	264,09	263,67	268,11	266,60
28-11-2023	1.371.105	0,47%	264,36	263,65	266,60	265,52
27-11-2023	1.509.087	-0,45%	265,43	261,66	265,39	264,27
24-11-2023	399.760	0,27%	265,12	264,8901	266,10	265,29
23-11-2023	1.258.342	0,70%	265,34	262,26	266,47	264,65
22-11-2023	1.230.259	0,67%	265,34	262,26	266,47	264,59
21-11-2023	1.916.509	-0,95%	265,34	260,52	266,04	262,82
20-11-2023	1.597.615	-0,02%	262,59	261,445	266,70	265,35
17-11-2023	2.002.623	-1,34%	269,41	264,60	269,41	265,39
16-11-2023	1.800.203	-0,70%	270,28	267,87	274,44	269,00
15-11-2023	2.194.405	1,12%	270,28	270,28	274,61	273,03
14-11-2023	1.550.654	1,25%	269,22	269,15	272,95	270,02
13-11-2023	1.216.648	-0,23%	265,68	263,525	267,20	266,69
10-11-2023	1.639.395	1,23%	272,13	262,51	267,94	267,31
09-11-2023	1.721.846	-3,37%	272,13	263,70	273,00	264,06
08-11-2023	1.382.651	0,79%	272,42	270,745	274,77	273,26
07-11-2023	2.057.433	-0,63%	272,97	269,38	274,00	271,11
06-11-2023	2.133.999	1,10%	263,30	265,67	274,95	272,83
03-11-2023	1.858.495	1,23%	263,30	265,67	270,55	269,86
02-11-2023	1.916.081	2,20%	263,30	262,46	268,10	266,59
01-11-2023	1.872.972	2,01%	256,27	255,09	261,185	260,84
31-10-2023	3.501.535	-2,85%	256,32	249,72	257,39	255,70
30-10-2023	2.104.266	0,62%	268,95	262,50	266,345	263,19
27-10-2023	855.125	-3,16%	268,95	261,22	269,76	261,1804
26-10-2023	1.707.113	-0,90%	275,09	269,16	273,12	269,71
25-10-2023	1.650.889	-1,43%	275,09	272,12	276,69	272,16
24-10-2023	1.655.881	1,12%	280,12	271,13	277,06	276,12
23-10-2023	1.789.144	-2,06%	280,12	272,71	280,12	273,06
20-10-2023	1.908.738	-0,64%	282,51	276,00	281,06	278,81
19-10-2023	1.884.486	-1,05%	283,30	278,14	283,20	280,60
18-10-2023	2.084.016	-0,30%	283,30	281,02	285,25	283,58
17-10-2023	2.187.652	-0,86%	285,19	282,62	287,3399	284,42
16-10-2023	1.704.667	0,98%	287,70	283,81	287,81	286,88
13-10-2023	2.496.379	-0,33%	287,70	279,9997	288,23	284,10
12-10-2023	2.224.713	0,51%	283,975	274,15	287,85	285,04
11-10-2023	3.209.927	4,55%	270,89	274,15	284,334	283,60
10-10-2023	1.364.187	-0,11%	271,04	268,1188	272,06	271,25
09-10-2023	1.685.207	1,52%	263,15	268,58	272,60	271,54
06-10-2023	1.974.282	0,90%	263,15	262,27	268,5914	267,47
05-10-2023	2.292.059	-0,14%	266,19	262,54	267,73	265,08
04-10-2023	1.872.480	1,70%	262,10	261,00	266,14	265,45
03-10-2023	2.053.263	-1,99%	264,04	259,67	266,025	261,01
02-10-2023	1.380.691	-0,91%	271,00	264,38	268,49	266,31
29-09-2023	1.557.024	-0,76%	271,00	267,22	271,00	268,76
28-09-2023	1.764.743	0,68%	267,79	267,31	271,38	270,82
27-09-2023	1.809.785	-0,02%	271,73	266,76	273,61	268,98
26-09-2023	1.828.528	0,82%	266,68	265,67	269,885	269,04
25-09-2023	1.183.692	-0,31%	272,07	265,01	269,495	266,86
22-09-2023	1.358.193	-0,64%	272,07	266,56	269,495	267,70
21-09-2023	1.886.547	-0,76%	272,07	267,70	272,48	269,41
20-09-2023	2.599.674	2,71%	265,00	263,97	273,075	271,46
19-09-2023	1.163.695	0,44%	263,14	262,47	265,77	264,31
18-09-2023	1.209.648	0,93%	263,38	261,96	265,20	263,15
15-09-2023	3.907.277	-0,60%	258,90	259,82	263,93	260,72
14-09-2023	2.138.190	1,97%	258,90	258,65	263,13	262,30
13-09-2023	1.679.097	-1,18%	262,68	257,02	260,15	257,23
12-09-2023	1.194.857	-0,54%	262,68	257,86	263,015	260,31
11-09-2023	1.540.342	0,88%	250,54	257,41	262,81	261,72
08-09-2023	1.913.291	1,98%	250,54	255,08	260,34	259,43
07-09-2023	1.656.780	2,16%	250,54	250,54	254,69	254,39
06-09-2023	1.559.771	-1,97%	254,44	248,38	257,37	249,01
05-09-2023	1.300.065	-1,05%	256,71	253,92	257,37	254,01
04-09-2023	1.070.272	0,14%	258,68	256,10	259,03	256,71
01-09-2023	1.070.272	0,14%	258,68	256,10	259,03	256,71
31-08-2023	1.496.306	-0,60%	258,22	256,30	259,00	256,34
30-08-2023	1.345.944	-0,68%	260,00	256,95	260,865	257,88
29-08-2023	1.700.000	1,20%	257,36	256,82	259,85	259,64
28-08-2023	1.253.357	0,07%	256,96	255,14	258,12	256,55
25-08-2023	1.370.967	-0,09%	257,11	254,81	257,74	256,38
24-08-2023	1.515.252	-0,29%	256,73	256,175	260,19	256,62
23-08-2023	1.847.702	-0,10%	260,18	255,98	259,80	257,36
22-08-2023	1.362.571	-1,18%	260,18	257,35	260,35	257,62
21-08-2023	1.622.647	-0,43%	261,58	259,01	262,42	260,70
18-08-2023	2.173.956	-0,77%	263,87	261,074	262,68	261,82
17-08-2023	1.691.357	0,37%	263,87	263,27	266,58	263,85
16-08-2023	1.597.558	-0,37%	266,33	264,58	268,24	265,02
15-08-2023	2.022.809	1,93%	261,54	259,96	266,63	266,01
14-08-2023	1.528.458	-0,59%	262,22	259,85	263,47	260,97
11-08-2023	1.183.298	0,17%	261,70	260,83	264,11	262,51
10-08-2023	1.377.008	1,06%	259,92	259,26	264,78	262,06