Amgen Inc (AMGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.487.179	-1,26%	268,37	268,00	271,81	270,35
28/10/2022	1.412.157	2,47%	269,94	269,12	274,54	273,84
27/10/2022	1.179.623	0,21%	262,99	265,88	269,31	267,23
26/10/2022	1.525.425	2,57%	262,99	261,51	267,98	266,66
25/10/2022	1.344.325	-0,51%	260,49	257,21	262,90	259,99
24/10/2022	1.771.456	3,72%	254,95	254,9149	261,59	261,32
21/10/2022	1.244.673	1,79%	247,52	247,02	252,50	251,88
20/10/2022	994.061	-0,31%	247,55	246,06	249,06	247,43
19/10/2022	1.071.401	-1,36%	251,31	246,94	252,35	248,70
18/10/2022	1.012.892	-0,42%	251,42	251,03	254,63	251,86
17/10/2022	1.196.273	0,63%	251,42	249,49	253,42	252,93
14/10/2022	1.684.096	-0,13%	252,00	250,23	253,11	251,34
13/10/2022	2.310.304	2,15%	244,77	242,84	252,37	251,7311
12/10/2022	1.395.713	0,41%	244,67	243,41	248,73	246,44
11/10/2022	3.651.581	5,73%	238,47	237,87	250,4799	245,44
10/10/2022	849.959	1,36%	232,00	229,89	234,14	232,15
07/10/2022	938.422	-0,83%	231,24	228,58	231,515	229,03
06/10/2022	760.165	-1,27%	233,70	230,225	233,70	230,84
05/10/2022	1.240.270	0,34%	231,24	230,96	235,4236	233,82
04/10/2022	1.554.859	1,12%	231,03	227,533	234,039	233,02
03/10/2022	1.083.530	2,24%	227,99	226,42	230,945	230,44
30/09/2022	1.694.692	-1,32%	229,96	225,19	230,00	225,401
29/09/2022	1.026.082	-1,11%	229,96	226,98	232,76	228,41
28/09/2022	1.086.895	2,21%	229,96	227,74	231,87	230,98
27/09/2022	1.064.523	-0,39%	226,97	225,02	229,955	225,99
26/09/2022	1.092.996	0,08%	227,75	224,81	228,62	227,15
23/09/2022	1.551.055	-0,34%	227,75	224,56	228,61	226,97
22/09/2022	1.102.176	1,47%	223,55	223,30	229,37	227,75
21/09/2022	1.041.057	-1,43%	229,13	224,36	230,62	224,46
20/09/2022	845.280	-1,32%	230,64	226,54	229,99	227,71
19/09/2022	1.519.136	-0,16%	230,64	227,095	230,86	230,76
16/09/2022	1.457.555	1,53%	226,89	226,61	232,22	231,139
15/09/2022	1.121.715	-0,20%	228,10	225,89	229,01	227,66
14/09/2022	1.765.582	0,56%	227,53	226,14	228,78	228,12
13/09/2022	1.986.336	-4,53%	236,91	226,63	237,03	226,86
12/09/2022	3.580.866	-4,07%	238,00	235,11	241,70	237,62
09/09/2022	1.580.300	0,91%	245,45	245,03	249,23	247,69
08/09/2022	1.594.219	0,27%	244,80	242,97	246,00	245,45
07/09/2022	1.068.868	1,97%	242,80	242,27	245,32	247,00
06/09/2022	1.082.893	-0,06%	246,93	241,55	244,585	242,22
05/09/2022	1.516.240	-1,28%	246,93	241,34	247,78	242,37
02/09/2022	1.516.240	-1,28%	246,93	241,34	247,78	242,37
01/09/2022	1.254.791	2,16%	241,12	240,78	245,74	245,50
31/08/2022	1.517.468	0,64%	241,11	239,88	243,89	240,65
30/08/2022	1.211.439	-0,11%	239,88	238,29	240,31	239,12
29/08/2022	1.335.327	-0,53%	238,84	238,005	241,03	239,38
26/08/2022	1.224.965	-2,05%	244,05	240,50	246,36	240,65
25/08/2022	1.189.836	0,49%	246,01	243,8081	246,01	245,68
24/08/2022	705.960	0,00%	243,57	242,63	244,975	244,48
23/08/2022	1.526.727	-0,98%	246,69	242,85	246,69	244,47
22/08/2022	1.592.415	-1,58%	249,96	246,54	251,22	246,90
19/08/2022	1.443.293	0,47%	247,63	247,63	252,01	250,86
18/08/2022	1.129.817	-0,35%	250,93	247,95	251,04	249,70
17/08/2022	933.935	-0,25%	251,19	249,79	252,6499	250,58
16/08/2022	1.054.522	0,88%	251,86	251,66	254,16	253,285
15/08/2022	1.811.208	1,08%	249,07	247,89	251,53	251,08
12/08/2022	2.050.601	0,06%	248,52	246,30	249,85	248,50
11/08/2022	1.490.533	-1,48%	252,04	247,99	253,35	248,35
10/08/2022	1.794.603	1,50%	251,00	248,55	252,46	252,09
09/08/2022	1.376.694	0,43%	247,65	247,235	249,55	248,36
08/08/2022	1.612.926	0,42%	246,46	244,325	248,61	247,29
05/08/2022	1.795.364	-0,30%	246,46	241,79	247,08	246,25
04/08/2022	1.102.050	-0,07%	247,00	246,20	249,00	246,98
03/08/2022	1.388.421	1,32%	245,94	245,18	249,33	247,14
02/08/2022	1.374.165	-0,70%	246,69	243,785	247,84	243,91
01/08/2022	979.421	-0,74%	247,02	244,651	248,12	245,64
29/07/2022	1.360.977	-0,91%	248,46	245,74	249,53	247,47
28/07/2022	1.556.373	-0,78%	251,72	245,725	251,72	249,75
27/07/2022	1.468.577	0,23%	249,16	248,10	252,73	251,72
26/07/2022	1.193.481	0,95%	249,63	248,75	253,765	251,07
25/07/2022	794.242	1,13%	246,86	246,56	249,0937	248,72
22/07/2022	790.079	0,12%	246,80	245,41	249,13	246,08
21/07/2022	1.257.561	-0,35%	245,74	243,61	246,80	245,78
20/07/2022	1.046.075	-0,28%	246,70	244,65	248,46	246,63
19/07/2022	1.909.486	1,43%	246,96	245,04	247,761	247,32
18/07/2022	1.041.961	-1,99%	248,55	242,92	249,45	243,74
15/07/2022	1.623.047	1,26%	247,00	245,441	249,13	248,69
14/07/2022	1.621.867	-0,61%	245,02	242,95	246,81	245,59
13/07/2022	989.381	0,05%	246,37	245,1601	248,75	247,09
12/07/2022	1.809.513	-0,33%	247,78	245,68	250,05	246,97
11/07/2022	1.209.648	-0,28%	248,14	246,99	250,11	247,78
08/07/2022	1.169.466	0,36%	248,14	247,20	250,24	248,32
07/07/2022	1.301.630	0,89%	244,50	244,29	248,03	247,42
06/07/2022	3.196.779	-0,60%	246,62	244,54	248,0807	245,25
05/07/2022	1.201.994	0,48%	245,19	242,34	246,73	246,73
04/07/2022	1.232.538	0,93%	243,25	240,72	246,00	245,55
01/07/2022	1.232.538	0,93%	243,25	240,72	246,00	245,55
30/06/2022	1.425.277	-0,87%	244,16	240,73	245,00	243,30
29/06/2022	1.262.815	0,69%	244,94	244,025	247,10	245,18
28/06/2022	1.635.602	-0,55%	245,93	243,39	247,58	243,51
27/06/2022	1.863.241	-0,21%	245,17	244,025	246,285	244,85
24/06/2022	1.966.779	0,94%	244,00	242,875	246,00	245,37
23/06/2022	2.002.698	1,23%	241,72	240,91	244,02	243,09
22/06/2022	2.629.716	0,73%	237,17	236,95	242,3205	240,14
21/06/2022	2.361.659	1,57%	237,31	233,94	238,84	238,41
20/06/2022	2.416.820	1,70%	229,49	229,49	236,49	234,64
17/06/2022	2.416.820	1,70%	229,49	229,49	236,49	234,64
16/06/2022	1.894.613	-2,07%	233,60	229,5933	234,54	230,71
15/06/2022	1.410.488	-0,05%	236,53	232,02	237,24	235,58
14/06/2022	2.094.252	-0,45%	236,97	233,435	238,70	235,70