Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	1.831.450	-0,57%	259,92	259,12	263,74	259,32
08/08/2023	3.740.841	3,11%	237,91	256,50	263,79	260,80
07/08/2023	2.957.097	3,97%	237,91	243,455	253,82	252,94
04/08/2023	3.530.983	5,45%	237,91	236,11	246,42	243,28
03/08/2023	1.682.046	0,13%	230,79	228,21	231,099	230,70
02/08/2023	2.015.076	-0,74%	232,72	228,70	233,03	230,41
01/08/2023	1.357.009	-0,87%	234,93	230,59	235,38	232,12
31/07/2023	2.057.030	-0,94%	236,48	233,02	238,14	234,15
28/07/2023	1.465.377	0,14%	236,82	235,09	238,14	236,37
27/07/2023	1.857.331	0,36%	233,95	234,3298	238,48	236,05
26/07/2023	1.143.491	-0,04%	233,95	232,435	235,74	235,21
25/07/2023	979.108	-0,05%	234,36	234,28	236,565	235,31
24/07/2023	1.325.910	0,26%	235,00	233,9179	236,13	235,42
21/07/2023	5.356.526	0,68%	233,77	232,78	236,32	234,82
20/07/2023	2.678.834	0,51%	233,81	232,91	238,48	233,23
19/07/2023	1.510.834	-0,22%	227,79	231,99	234,545	232,05
18/07/2023	1.956.522	2,08%	226,87	227,40	234,07	232,57
17/07/2023	1.537.903	0,18%	226,87	224,335	228,60	227,84
14/07/2023	1.298.313	-0,10%	225,85	225,98	228,66	227,43
13/07/2023	1.406.315	0,88%	225,17	225,00	228,12	227,66
12/07/2023	1.941.396	0,81%	225,17	224,0901	227,32	225,68
11/07/2023	1.426.095	-0,39%	223,83	222,27	225,545	223,86
10/07/2023	1.745.283	2,78%	219,16	218,64	224,90	224,73
07/07/2023	2.175.032	-1,94%	221,86	218,44	222,16	218,65
06/07/2023	1.920.644	-1,28%	224,92	221,70	225,43	222,98
05/07/2023	1.746.658	0,39%	224,66	222,60	227,32	225,88
04/07/2023	1.105.283	1,60%	221,21	219,91	225,55	225,57
03/07/2023	1.105.267	1,48%	221,21	219,91	225,55	225,30
30/06/2023	2.036.434	0,39%	222,00	221,02	223,03	222,02
29/06/2023	1.285.437	-0,07%	219,62	218,89	221,64	221,16
28/06/2023	1.602.810	-0,58%	222,24	218,66	222,31	221,31
27/06/2023	1.977.807	-0,94%	224,16	221,13	224,62	222,61
26/06/2023	1.920.042	-1,05%	226,80	220,13	226,80	224,73
23/06/2023	2.530.453	-1,11%	229,87	226,50	230,54	227,11
22/06/2023	1.136.646	1,15%	227,31	226,7594	229,88	229,66
21/06/2023	1.696.857	-0,68%	228,45	225,59	229,87	227,04
20/06/2023	1.761.216	-0,47%	228,44	227,19	230,835	228,59
19/06/2023	4.846.385	0,72%	230,04	227,75	231,9499	230,08
16/06/2023	4.846.385	0,72%	230,04	227,75	231,9499	230,08
15/06/2023	1.835.881	2,77%	223,01	222,97	228,85	228,44
14/06/2023	1.608.132	0,13%	223,26	221,10	223,68	222,28
13/06/2023	1.636.040	2,13%	217,43	217,00	222,34	221,99
12/06/2023	1.921.049	-0,64%	218,91	215,34	219,16	217,36
09/06/2023	1.234.641	-0,91%	219,34	217,77	220,94	218,76
08/06/2023	1.395.917	-0,22%	220,76	219,36	221,885	220,76
07/06/2023	1.947.677	0,01%	220,76	219,73	221,845	221,25
06/06/2023	1.166.963	-0,30%	223,08	219,32	223,17	221,22
05/06/2023	1.749.220	1,75%	219,67	218,47	223,0422	221,88
02/06/2023	2.573.721	1,77%	213,91	212,02	218,76	218,07
01/06/2023	3.544.120	-2,89%	219,96	211,73	220,37	214,27
31/05/2023	2.416.052	0,74%	214,92	214,92	219,00	220,65
30/05/2023	2.416.052	0,74%	214,92	214,92	219,00	218,53
29/05/2023	2.109.681	-0,24%	215,96	214,48	218,44	216,93
26/05/2023	2.109.681	-0,24%	215,96	214,48	218,44	216,93
25/05/2023	1.973.284	-1,74%	225,33	214,93	220,00	217,46
24/05/2023	1.263.079	-1,39%	225,33	221,05	225,89	221,32
23/05/2023	1.689.826	0,20%	224,21	222,80	226,82	224,44
22/05/2023	1.266.432	0,26%	224,85	222,8201	226,815	223,99
19/05/2023	1.521.101	-0,36%	223,93	222,775	225,875	223,42
18/05/2023	1.558.483	-0,35%	224,75	221,92	224,75	224,23
17/05/2023	2.059.349	-0,32%	226,02	220,44	226,02	225,02
16/05/2023	1.906.881	-2,42%	233,86	227,7407	234,455	227,88
15/05/2023	1.055.387	0,25%	233,27	232,12	233,91	233,53
12/05/2023	962.036	0,28%	233,03	231,23	233,55	232,95
11/05/2023	1.157.177	-0,78%	234,65	230,405	234,99	232,29
10/05/2023	1.109.922	-0,14%	234,89	231,348	235,00	234,11
09/05/2023	1.136.939	-0,08%	234,64	233,22	235,435	234,43
08/05/2023	1.207.522	-0,81%	235,34	232,20	235,74	234,62
05/05/2023	1.992.961	2,00%	232,66	232,07	237,04	236,53
04/05/2023	1.664.287	1,13%	230,31	229,15	232,02	231,89
03/05/2023	2.089.452	-2,82%	235,97	228,98	236,30	229,31
02/05/2023	1.608.416	-1,23%	238,08	235,39	239,00	235,97
01/05/2023	1.417.810	-0,82%	240,03	238,09	241,13	237,77
28/04/2023	1.988.955	-0,25%	236,82	233,17	240,10	239,74
27/04/2023	1.823.583	0,65%	239,24	235,40	240,71	240,34
26/04/2023	1.381.821	-2,48%	242,32	238,58	243,55	238,80
25/04/2023	1.064.339	0,17%	245,12	244,31	246,525	244,87
24/04/2023	905.648	0,24%	243,22	242,33	245,37	244,45
21/04/2023	1.301.776	0,16%	243,46	242,65	243,92	243,86
20/04/2023	1.141.527	-1,12%	246,12	243,05	246,40	243,46
19/04/2023	936.070	0,05%	245,25	244,373	246,76	246,21
18/04/2023	1.203.278	-0,80%	248,37	244,69	249,01	246,09
17/04/2023	1.248.675	-0,77%	250,89	247,58	251,50	248,07
14/04/2023	1.422.412	-0,57%	250,42	248,96	251,748	250,00
13/04/2023	1.574.855	0,78%	248,60	248,30	251,90	251,44
12/04/2023	1.641.113	-0,77%	252,50	248,89	252,50	249,50
11/04/2023	961.660	0,21%	251,42	250,98	253,083	251,43
10/04/2023	1.178.926	-0,96%	256,44	250,05	256,44	250,90
06/04/2023	1.468.513	-0,02%	254,64	252,935	255,43	253,32
05/04/2023	1.782.981	2,36%	248,66	248,225	253,71	253,37
04/04/2023	1.935.079	1,26%	244,52	244,00	248,11	247,53
03/04/2023	1.543.510	1,11%	242,00	241,357	244,75	244,44
31/03/2023	1.994.284	0,10%	241,17	239,15	242,40	241,75
30/03/2023	1.624.145	0,20%	242,17	240,11	242,81	241,50
29/03/2023	2.243.780	1,07%	239,71	238,365	241,51	241,03
28/03/2023	1.406.712	0,73%	237,00	236,91	238,68	238,48
27/03/2023	1.618.271	-0,53%	239,61	235,065	239,95	236,76
24/03/2023	1.911.482	2,12%	234,22	233,02	238,5028	238,03
23/03/2023	1.603.276	1,42%	230,04	229,89	234,0999	233,10
22/03/2023	1.227.447	-1,34%	233,45	229,77	233,95	229,83