BiG | O banco que entende os seus valores.

BioMarin Pharmaceutical Inc (BMRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	1 177 556	0,53%	67,8748	66,84	68,265	66,99
17/08/2026	1 445 632	-1,07%	66,1997	66,1997	67,63	66,64
14/08/2026	752 280	-1,71%	68,40	67,12	68,58	67,36
13/08/2026	1 372 824	-2,44%	71,40	68,36	71,40	68,53
12/08/2026	1 786 984	1,04%	69,20	68,43	70,98	70,24
11/08/2026	2 533 359	1,00%	68,93	68,71	70,6181	69,55
10/08/2026	2 821 769	7,91%	65,11	63,3697	69,27	68,88
07/08/2026	2 625 234	3,79%	64,15	62,20	64,98	63,81
06/08/2026	1 937 015	2,64%	60,00	58,89	61,67	61,46
05/08/2026	714 215	-1,24%	61,44	59,78	61,48	59,91
04/08/2026	593 646	1,19%	59,99	59,33	60,83	60,72
03/08/2026	988 527	-0,04%	60,42	59,765	60,69	59,995
31/07/2026	1 056 682	-0,91%	60,60	59,23	60,28	60,02
30/07/2026	648 436	-1,21%	61,33	59,72	61,37	60,58
29/07/2026	934 825	-1,17%	62,05	61,19	62,30	61,37
28/07/2026	1 063 058	3,03%	61,00	60,92	63,05	62,07
27/07/2026	712 647	1,50%	59,725	59,37	60,98	60,27
24/07/2026	755 171	0,78%	57,43	57,43	59,35	59,33
23/07/2026	605 901	0,87%	58,01	57,42	59,07	58,87
22/07/2026	858 174	-1,41%	60,20	58,30	60,20	58,40
21/07/2026	865 413	0,22%	59,10	58,26	59,71	59,21
20/07/2026	608 809	-0,81%	58,80	58,80	59,9399	59,11
17/07/2026	671 451	-0,72%	59,5178	59,3972	60,64	59,59
16/07/2026	662 775	1,76%	59,28	58,59	60,20	60,00
15/07/2026	544 668	0,53%	58,45	58,1825	59,27	58,95
14/07/2026	731 596	-0,95%	58,25	57,77	59,16	58,64
13/07/2026	911 730	0,11%	59,05	58,02	59,24	59,20
10/07/2026	870 763	-1,42%	60,00	58,44	60,48	59,12
09/07/2026	443 443	0,36%	59,53	58,45	60,51	59,97
08/07/2026	847 318	-1,01%	59,90	59,62	60,67	59,75
07/07/2026	892 488	2,64%	58,77	57,43	60,541	60,35
06/07/2026	995 830	-0,31%	58,7687	57,545	58,84	58,79
02/07/2026	732 591	1,98%	57,82	57,82	59,43	58,99
01/07/2026	810 290	1,11%	57,22	57,22	58,565	57,82
30/06/2026	782 697	-0,78%	57,56	56,43	57,92	57,22
29/06/2026	891 652	-2,40%	58,51	56,85	59,425	57,67
26/06/2026	1 212 482	2,87%	57,475	57,07	59,77	59,00
25/06/2026	766 661	0,09%	55,1601	55,1601	57,9499	57,35
24/06/2026	896 835	1,38%	57,12	56,525	57,79	57,33
23/06/2026	1 026 348	1,09%	55,90	55,67	56,99	56,50
18/06/2026	1 317 559	-0,60%	55,40	54,26	55,90	55,90
17/06/2026	988 904	-0,21%	55,4928	54,485	56,055	55,02
16/06/2026	750 926	-0,97%	55,65	54,61	55,90	55,12
15/06/2026	704 386	-0,64%	56,60	54,99	56,94	55,65
12/06/2026	575 987	0,74%	55,54	55,40	56,29	55,95
11/06/2026	886 552	-1,19%	55,59	55,25	56,46	55,54
10/06/2026	984 065	-2,99%	57,00	55,99	58,26	56,17
09/06/2026	1 567 739	2,39%	56,99	56,85	58,11	57,91
08/06/2026	795 953	-0,39%	56,99	56,01	56,99	56,55
05/06/2026	1 195 889	0,54%	56,20	55,96	57,71	56,77
04/06/2026	1 095 164	3,30%	54,66	54,65	57,05	56,47
03/06/2026	1 031 782	2,56%	52,53	52,53	55,00	54,66
02/06/2026	1 469 159	-3,12%	54,70	53,285	55,045	53,32
01/06/2026	1 768 279	-3,93%	57,6095	54,90	57,6095	55,03
29/05/2026	2 801 118	8,66%	52,95	52,70	57,51	57,29
28/05/2026	1 127 826	0,69%	52,0612	52,0612	52,99	52,74
27/05/2026	1 465 796	-0,95%	52,93	52,20	53,31	52,38
26/05/2026	1 128 438	-2,24%	54,30	52,76	54,395	52,88
22/05/2026	1 028 492	-0,05%	54,64	53,56	55,05	54,09
21/05/2026	2 959 043	7,77%	51,77	51,61	54,375	54,10
20/05/2026	1 418 223	0,78%	50,02	49,41	50,45	50,20
19/05/2026	1 470 426	0,31%	49,5326	49,48	50,945	49,81
18/05/2026	2 388 986	-4,13%	51,26	49,2592	52,25	49,67
15/05/2026	933 466	-2,03%	52,99	51,81	53,41	51,81
14/05/2026	690 010	-0,58%	53,402	52,64	54,09	53,24
13/05/2026	1 141 221	1,27%	52,77	52,08	53,70	53,55
12/05/2026	762 056	0,57%	52,50	52,1041	53,1881	52,88
11/05/2026	1 583 784	-2,74%	53,90	52,50	54,50	52,58
08/05/2026	1 127 932	-0,11%	54,55	53,53	54,55	54,06
07/05/2026	1 111 216	-0,85%	54,89	53,60	55,31	54,12
06/05/2026	1 510 665	2,55%	53,588	52,86	54,94	54,60
05/05/2026	2 772 480	-4,00%	55,40	52,65	57,44	53,24
04/05/2026	1 653 978	2,44%	54,1896	53,45	55,53	55,46
01/05/2026	1 003 369	0,28%	53,91	53,00	54,29	54,06
30/04/2026	853 210	-0,51%	54,21	53,76	54,88	53,91
29/04/2026	952 184	1,73%	53,0871	52,455	54,30	54,21
28/04/2026	629 546	-0,94%	54,50	53,15	54,70	53,30
27/04/2026	78 035	2,34%	53,83	53,485	54,45	53,805
24/04/2026	746 575	-1,48%	54,03	52,88	54,32	53,18
23/04/2026	986 827	-0,31%	54,41	53,36	55,96	53,98
22/04/2026	832 536	-0,86%	55,1855	53,76	55,42	54,15
21/04/2026	1 009 027	-0,47%	54,88	54,00	55,42	54,62
20/04/2026	1 113 360	0,44%	54,64	54,31	55,57	54,88
17/04/2026	1 235 304	1,00%	54,40	54,08	54,97	54,64
16/04/2026	857 527	-2,12%	55,45	53,79	55,597	54,10
15/04/2026	738 955	-0,36%	56,00	54,99	56,0499	55,27
14/04/2026	856 508	1,08%	54,99	54,70	55,68	55,47
13/04/2026	939 640	0,64%	54,13	53,885	55,24	54,88
10/04/2026	888 819	-3,14%	56,35	54,16	56,39	54,53
09/04/2026	527 874	-1,57%	56,58	55,81	57,09	56,30
08/04/2026	756 604	1,74%	57,5706	56,0001	57,76	57,20
07/04/2026	822 097	0,02%	56,20	55,36	56,41	56,22
06/04/2026	1 424 882	1,28%	55,49	55,00	56,55	56,21
02/04/2026	1 511 066	-3,04%	56,41	54,54	57,20	55,50
01/04/2026	978 812	1,33%	56,49	56,28	57,50	57,24
31/03/2026	1 552 307	3,06%	56,00	55,02	56,59	56,49
30/03/2026	704 764	1,20%	55,59	53,94	55,59	54,79
27/03/2026	725 961	-2,50%	55,55	54,10	55,595	54,14
26/03/2026	551 872	-0,01%	55,90	55,01	56,06	55,55
25/03/2026	1 535 354	2,77%	54,61	54,61	55,73	55,59