Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.569.861	-0,75%	234,72	231,04	235,25	232,95
20/03/2023	1.464.649	2,15%	230,58	230,14	235,15	234,72
17/03/2023	5.550.109	-2,04%	233,57	228,52	233,81	229,79
16/03/2023	1.603.415	-0,14%	233,74	230,07	234,66	234,57
15/03/2023	2.113.371	1,87%	229,76	228,57	235,00	234,90
14/03/2023	2.267.506	-1,12%	232,78	229,41	233,46	230,58
13/03/2023	2.121.499	2,33%	231,18	230,73	237,224	233,18
10/03/2023	1.798.654	0,92%	226,77	225,63	230,24	227,87
09/03/2023	1.275.342	-1,16%	229,49	225,40	229,825	225,79
08/03/2023	1.332.666	-0,13%	230,08	227,37	231,80	228,43
07/03/2023	1.698.383	-2,72%	235,11	228,35	235,11	228,72
06/03/2023	1.969.212	0,13%	235,00	233,645	235,63	235,11
03/03/2023	1.541.955	0,03%	235,00	233,66	235,88	234,81
02/03/2023	1.283.887	-0,61%	236,12	233,90	236,35	234,74
01/03/2023	1.766.309	1,96%	230,37	230,14	236,44	236,19
28/02/2023	1.725.695	-1,19%	233,63	231,60	234,47	231,66
27/02/2023	1.210.066	0,34%	235,22	232,89	235,22	234,45
24/02/2023	1.341.679	-1,67%	236,83	233,12	236,9825	233,66
23/02/2023	1.683.419	0,62%	236,70	234,75	237,86	237,62
22/02/2023	1.567.628	-0,87%	240,30	235,75	240,99	236,16
21/02/2023	1.734.695	-0,95%	240,79	238,20	241,81	238,24
20/02/2023	1.966.851	2,69%	235,34	233,72	241,67	240,53
17/02/2023	1.966.851	2,69%	235,34	233,72	241,67	240,53
16/02/2023	2.350.817	-2,44%	238,46	234,04	239,00	234,22
15/02/2023	1.291.313	-0,40%	240,00	238,79	240,54	240,065
14/02/2023	1.428.259	-0,21%	242,70	239,11	243,00	241,03
13/02/2023	1.731.723	0,48%	243,07	241,30	243,83	243,66
10/02/2023	1.894.581	1,04%	241,92	240,41	244,1425	242,50
09/02/2023	2.165.445	-0,08%	241,12	238,99	243,46	240,00
08/02/2023	2.255.460	-1,56%	242,99	239,60	243,56	240,20
07/02/2023	1.629.492	0,06%	243,19	241,45	244,86	244,00
06/02/2023	1.560.520	-0,54%	246,39	243,45	246,80	243,85
03/02/2023	2.435.960	-0,58%	249,96	242,21	249,96	245,10
02/02/2023	3.743.018	0,05%	243,54	236,365	246,57	246,53
01/02/2023	3.598.229	-2,37%	249,16	240,06	249,545	246,41
31/01/2023	2.546.769	0,32%	251,55	249,89	252,66	252,40
30/01/2023	1.438.787	-0,81%	253,30	250,60	254,16	251,59
27/01/2023	1.589.706	-0,48%	254,17	252,54	255,50	253,65
26/01/2023	1.836.219	-0,65%	256,54	253,01	256,69	254,88
25/01/2023	1.361.393	-1,22%	260,09	256,02	261,55	256,54
24/01/2023	1.167.013	-0,91%	261,85	257,54	262,00	258,59
23/01/2023	1.443.696	-0,86%	264,00	259,805	264,68	260,97
20/01/2023	1.996.414	0,46%	262,03	259,87	263,83	263,24
19/01/2023	1.531.206	-0,89%	262,00	260,925	263,52	262,03
18/01/2023	1.635.138	-1,87%	269,42	263,655	270,52	264,385
17/01/2023	1.771.400	-0,85%	272,34	268,83	273,83	269,42
16/01/2023	1.327.525	0,30%	270,94	270,20	272,2307	271,73
13/01/2023	1.327.525	0,30%	270,94	270,20	272,2307	271,73
12/01/2023	1.056.699	-0,70%	271,92	268,92	272,6531	271,00
11/01/2023	1.641.551	-0,35%	275,97	270,19	276,84	272,91
10/01/2023	1.358.912	1,39%	271,95	270,27	274,61	273,88
09/01/2023	1.575.964	-1,85%	274,28	268,66	275,12	270,12
06/01/2023	2.250.561	3,02%	270,04	269,03	276,8235	274,91
05/01/2023	1.545.822	0,93%	264,07	262,64	268,00	266,86
04/01/2023	1.329.005	1,05%	263,01	261,0045	265,005	264,39
03/01/2023	1.868.969	-0,38%	260,87	258,865	262,60	261,65
02/01/2023	1.268.649	-0,07%	262,73	259,51	263,11	262,99
30/12/2022	1.268.649	-0,07%	262,73	259,51	263,11	262,99
29/12/2022	1.048.023	0,67%	262,47	262,14	264,88	263,16
28/12/2022	940.123	-0,75%	264,42	261,14	265,62	261,42
27/12/2022	1.075.446	-0,11%	265,69	262,88	266,61	263,62
23/12/2022	244.698	-0,31%	264,88	263,37	265,23	264,45
22/12/2022	1.393.156	-0,38%	265,80	263,21	266,165	265,26
21/12/2022	1.385.224	0,57%	264,88	264,25	267,369	266,26
20/12/2022	1.103.483	-0,36%	266,69	262,8474	267,68	264,75
19/12/2022	1.883.672	-0,64%	266,82	263,81	268,91	265,70
16/12/2022	6.581.694	0,48%	265,56	264,42	267,87	267,41
15/12/2022	2.027.272	-1,84%	270,44	263,45	271,10	266,14
14/12/2022	2.347.764	-0,42%	271,97	267,29	273,37	271,13
13/12/2022	2.515.438	-1,63%	282,42	271,62	282,58	272,26
12/12/2022	2.345.736	-0,78%	272,82	272,63	279,48	276,48
09/12/2022	1.624.769	-2,42%	284,19	278,34	285,1736	278,65
08/12/2022	1.265.117	-0,07%	286,51	283,74	286,59	285,57
07/12/2022	1.793.388	0,95%	283,41	281,89	285,93	285,99
06/12/2022	5.042.160	-0,57%	285,84	281,6904	287,42	283,29
05/12/2022	6.850.012	-0,21%	283,79	283,03	286,78	284,91
02/12/2022	6.117.878	-0,15%	284,06	283,19	286,08	285,51
01/12/2022	5.592.134	-0,16%	288,00	279,91	288,00	285,94
30/11/2022	6.311.974	1,56%	282,56	278,93	287,96	286,40
29/11/2022	3.936.939	-0,22%	285,00	279,68	282,89	281,99
28/11/2022	3.708.314	-0,38%	285,00	282,215	288,28	282,6742
25/11/2022	3.011.091	-0,01%	281,95	281,765	285,57	283,375
24/11/2022	6.582.756	-1,27%	287,44	281,61	289,54	283,40
23/11/2022	6.582.756	-1,27%	287,44	281,61	289,54	283,40
22/11/2022	8.747.160	-0,39%	287,61	283,55	289,395	287,05
21/11/2022	6.573.058	0,30%	289,09	287,92	291,60	288,16
18/11/2022	3.628.284	0,00%	284,43	284,97	288,68	287,29
17/11/2022	3.797.054	1,24%	282,92	282,66	288,80	287,30
16/11/2022	3.817.101	0,75%	286,02	282,56	286,99	283,77
15/11/2022	5.101.403	-0,73%	286,02	280,22	289,43	283,23
14/11/2022	1.474.225	0,10%	284,70	284,70	290,65	285,30
11/11/2022	1.708.178	-2,06%	288,55	279,62	289,36	285,02
10/11/2022	1.788.500	0,47%	289,94	285,35	293,87	291,01
09/11/2022	1.778.259	-0,99%	289,94	289,26	296,22	289,51
08/11/2022	4.454.420	5,55%	282,50	282,48	296,63	292,39
07/11/2022	1.552.463	3,02%	268,15	267,93	277,48	277,165
04/11/2022	1.790.677	1,17%	262,11	259,8422	269,19	269,00
03/11/2022	1.520.822	-1,16%	271,64	264,33	268,535	265,88
02/11/2022	1.270.325	-1,12%	271,64	268,95	274,79	269,01
01/11/2022	1.145.000	0,63%	269,60	268,38	272,87	272,06