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 > >>
06/10/2025	1.290.014	0,33%	56,16	55,285	56,34	55,61
03/10/2025	1.665.796	-0,25%	56,00	55,01	56,00	55,43
02/10/2025	1.748.996	1,29%	55,0001	54,6144	55,99	55,57
01/10/2025	1.328.238	1,29%	53,77	53,77	55,75	54,86
30/09/2025	879.954	0,30%	54,29	53,185	54,41	54,16
29/09/2025	880.777	0,30%	54,3837	53,50	54,3837	54,02
26/09/2025	1.175.232	2,32%	52,62	52,62	53,97	53,85
25/09/2025	1.125.878	-2,06%	53,50	52,48	54,50	52,62
24/09/2025	816.222	0,69%	53,63	53,00	53,87	53,77
23/09/2025	1.598.341	-0,98%	53,94	52,91	54,09	53,41
22/09/2025	988.190	-0,75%	54,93	53,81	54,93	53,94
19/09/2025	1.119.145	-1,41%	55,54	54,21	55,94	54,36
18/09/2025	889.455	1,38%	55,00	54,40	55,21	55,14
17/09/2025	1.684.485	0,86%	54,49	53,62	55,18	54,37
16/09/2025	1.490.126	1,44%	53,01	53,01	54,42	53,94
15/09/2025	1.258.127	-1,73%	54,44	52,94	54,46	53,14
12/09/2025	1.185.340	-3,29%	55,65	54,07	56,25	54,09
11/09/2025	1.150.664	2,62%	54,70	54,20	55,93	55,91
10/09/2025	1.283.033	-2,13%	56,75	54,245	56,75	54,50
09/09/2025	934.686	-1,21%	56,18	55,13	56,50	55,69
08/09/2025	1.430.815	-2,41%	57,95	55,59	57,95	56,38
05/09/2025	1.128.055	1,80%	56,9836	56,58	58,03	57,77
04/09/2025	1.830.694	-3,78%	59,23	55,99	59,23	56,75
03/09/2025	1.137.638	-0,19%	59,32	58,53	59,78	58,98
02/09/2025	1.328.708	1,41%	58,00	58,00	59,24	59,09
29/08/2025	697.358	1,02%	57,76	57,28	58,35	58,27
28/08/2025	710.821	-1,67%	59,23	57,33	59,23	57,68
27/08/2025	1.359.784	2,11%	57,27	57,27	58,80	58,66
26/08/2025	861.111	-1,78%	58,60	57,15	58,725	57,45
25/08/2025	1.063.561	-0,14%	59,03	57,55	59,03	58,50
22/08/2025	1.018.812	0,84%	58,07	57,74	58,845	58,58
21/08/2025	1.067.150	0,19%	57,51	57,21	58,68	58,07
20/08/2025	998.589	1,12%	57,00	57,00	58,67	57,96
19/08/2025	827.662	-0,28%	57,98	57,16	58,14	57,31
18/08/2025	1.314.383	-0,17%	57,15	57,15	58,35	57,44
15/08/2025	2.050.019	-0,79%	58,07	57,19	59,09	57,54
14/08/2025	1.172.405	-0,52%	57,4325	57,33	58,12	58,00
13/08/2025	1.980.979	2,53%	57,46	56,90	58,615	58,30
12/08/2025	1.161.846	0,11%	57,50	56,45	57,50	56,86
11/08/2025	1.128.479	-0,92%	58,02	56,48	58,02	56,80
08/08/2025	2.517.855	-3,58%	59,46	56,37	60,09	57,33
07/08/2025	1.514.489	-1,99%	60,99	58,92	61,00	59,46
06/08/2025	1.755.136	-2,04%	63,20	60,40	63,20	60,67
05/08/2025	5.389.669	2,69%	64,40	58,845	64,40	61,93
04/08/2025	4.662.609	3,77%	58,50	58,00	60,62	60,31
01/08/2025	2.795.677	0,50%	56,5963	56,57	58,18	58,14
31/07/2025	1.741.199	-1,63%	58,859	57,36	59,17	57,85
30/07/2025	1.655.834	0,96%	58,68	58,26	59,62	58,81
29/07/2025	1.097.401	0,16%	59,08	57,58	59,395	58,23
28/07/2025	936.095	-1,47%	59,57	58,11	59,57	58,14
25/07/2025	967.553	-1,26%	59,58	58,87	60,29	59,01
24/07/2025	1.431.338	0,15%	59,56	59,15	60,48	59,76
23/07/2025	1.075.855	0,79%	56,81	56,81	60,4263	59,67
22/07/2025	1.416.435	4,67%	57,28	56,44	59,20	59,20
21/07/2025	818.845	-1,27%	57,91	56,4821	57,91	56,56
18/07/2025	1.293.285	-1,85%	58,48	57,02	59,39	57,29
17/07/2025	1.028.017	-0,03%	56,94	56,82	59,35	58,37
16/07/2025	1.327.848	3,13%	58,60	56,52	58,64	58,39
15/07/2025	977.150	-2,77%	58,06	56,52	60,21	56,62
14/07/2025	1.268.075	0,22%	57,89	57,7001	58,98	58,23
11/07/2025	1.512.860	-1,22%	59,57	57,64	60,00	58,10
10/07/2025	1.224.556	-1,43%	58,35	58,205	60,0399	58,82
09/07/2025	1.568.952	2,90%	57,31	57,22	59,98	59,67
08/07/2025	1.959.339	1,01%	56,97	56,76	59,37	57,99
07/07/2025	2.032.457	-0,16%	57,50	56,76	58,00	57,41
04/07/2025	1.127.845	-1,96%	57,46	56,05	58,07	57,50
03/07/2025	1.127.835	-0,21%	56,19	56,19	59,40	57,50
02/07/2025	2.330.129	1,74%	54,64	54,625	57,61	57,17
01/07/2025	2.363.949	2,22%	55,25	53,95	56,66	56,19
30/06/2025	1.268.438	-0,36%	55,85	54,40	55,9611	54,97
27/06/2025	1.590.508	2,00%	54,46	53,78	55,18	55,17
26/06/2025	1.152.599	-0,07%	54,42	53,78	54,605	54,10
25/06/2025	918.476	-1,01%	54,50	53,7238	55,98	54,14
24/06/2025	1.413.722	1,13%	55,08	53,715	56,00	54,69
23/06/2025	1.795.591	-1,67%	54,97	53,715	56,00	54,08
20/06/2025	3.051.250	-0,43%	55,87	54,46	56,25	55,00
18/06/2025	1.895.281	0,44%	55,78	54,46	56,28	55,24
17/06/2025	1.836.693	-2,21%	56,20	54,89	56,69	55,00
16/06/2025	1.268.253	0,04%	56,54	55,555	56,54	56,24
13/06/2025	1.266.366	-1,85%	57,01	56,035	57,645	56,22
12/06/2025	1.083.952	0,21%	57,48	56,77	57,985	57,28
11/06/2025	1.488.214	-0,56%	57,10	56,53	58,17	57,16
10/06/2025	1.271.058	1,06%	56,91	56,20	58,15	57,48
09/06/2025	2.198.443	0,41%	56,65	56,20	57,50	56,88
06/06/2025	1.620.533	2,50%	56,08	55,15	57,79	56,65
05/06/2025	1.945.684	-1,50%	56,92	55,15	57,565	55,27
04/06/2025	1.573.328	-1,20%	56,87	56,06	57,80	56,11
03/06/2025	1.997.772	-0,46%	58,04	56,08	58,59	56,79
02/06/2025	1.454.374	-1,76%	58,07	56,90	58,59	57,05
30/05/2025	949.918	-0,80%	58,40	57,12	58,75	58,07
29/05/2025	2.624.900	0,79%	58,26	57,79	59,115	58,55
28/05/2025	1.602.467	-0,03%	58,24	57,62	59,115	58,09
27/05/2025	2.869.795	0,97%	59,20	57,6456	59,20	58,11
23/05/2025	1.382.348	-0,79%	58,21	57,27	60,00	57,55
22/05/2025	1.847.227	-0,80%	59,51	57,73	59,51	58,01
21/05/2025	1.687.170	-2,42%	59,31	58,16	60,48	58,48
20/05/2025	2.375.959	0,88%	59,28	58,58	60,48	59,93
19/05/2025	1.478.298	0,24%	58,70	58,575	60,00	59,41
16/05/2025	2.707.245	1,72%	58,70	57,60	59,73	59,27
15/05/2025	2.358.848	-0,73%	59,76	57,60	60,03	58,27