Biogen Idec Inc (BIIB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,23%	229,42	226,43	230,83	230,57
17/05/2024	748.067	0,23%	229,42	226,43	230,83	230,57
16/05/2024	687.758	-2,24%	231,60	228,07	234,58	230,04
15/05/2024	1.039.408	3,72%	228,98	228,82	236,90	235,32
14/05/2024	822.381	0,68%	226,10	222,02	227,30	226,88
13/05/2024	812.369	1,73%	223,00	221,72	225,58	225,34
10/05/2024	499.715	-0,56%	222,76	220,01	223,95	221,50
09/05/2024	550.194	1,38%	220,67	218,885	222,91	222,75
08/05/2024	443.271	0,37%	218,00	217,00	221,53	219,72
07/05/2024	842.302	-1,13%	221,52	216,08	221,98	218,92
06/05/2024	922.359	1,80%	215,30	218,29	222,40	221,42
03/05/2024	779.824	1,87%	215,30	213,11	217,88	217,51
02/05/2024	631.915	-1,21%	215,56	213,21	218,4599	213,51
01/05/2024	669.029	0,61%	215,56	214,7625	218,66	216,13
30/04/2024	876.732	-0,32%	214,66	213,581	217,73	214,82
29/04/2024	1.497.611	3,16%	201,21	208,5443	218,86	215,50
26/04/2024	1.405.412	3,18%	201,21	199,10	210,82	208,90
25/04/2024	1.018.021	0,23%	201,21	198,11	205,3632	202,46
24/04/2024	2.102.989	4,56%	198,97	198,97	205,7499	201,99
23/04/2024	1.052.846	-0,48%	196,19	192,75	195,86	193,18
22/04/2024	783.681	-0,14%	196,19	193,23	196,67	194,11
19/04/2024	1.237.971	2,03%	190,72	189,44	194,525	194,38
18/04/2024	1.074.996	-0,85%	196,20	189,52	192,55	190,52
17/04/2024	950.951	-1,53%	196,20	192,045	195,545	192,16
16/04/2024	619.340	-0,84%	196,20	194,94	197,73	195,15
15/04/2024	660.933	-0,70%	198,73	196,45	199,51	196,80
12/04/2024	850.537	-2,70%	204,23	197,79	205,24	198,18
11/04/2024	756.015	1,06%	202,76	200,965	204,74	203,68
10/04/2024	689.160	-2,41%	203,00	200,65	203,985	201,55
09/04/2024	695.528	0,77%	203,89	205,43	209,0551	206,52
08/04/2024	473.929	0,53%	203,89	203,77	205,77	204,95
05/04/2024	678.243	-0,70%	207,24	202,175	205,185	203,87
04/04/2024	557.643	-0,52%	207,24	205,22	210,00	205,30
03/04/2024	602.283	-0,61%	207,71	205,41	208,70	206,38
02/04/2024	1.001.395	-3,35%	213,09	207,58	213,37	207,64
01/04/2024	644.775	-0,37%	215,69	212,56	215,69	214,83
28/03/2024	1.208.494	-0,33%	217,36	214,00	217,36	215,63
27/03/2024	910.380	2,04%	213,75	212,95	216,33	216,34
26/03/2024	1.141.245	-2,16%	216,15	211,015	216,67	212,02
25/03/2024	517.512	-0,65%	218,04	215,59	218,26	216,69
22/03/2024	736.567	-1,20%	219,33	215,355	221,00	218,10
21/03/2024	657.158	1,19%	219,33	217,95	221,74	220,75
20/03/2024	613.314	-0,22%	217,18	216,5254	219,36	218,15
19/03/2024	1.183.497	-0,35%	218,35	215,59	218,99	218,63
18/03/2024	1.095.111	0,04%	220,34	217,64	220,56	219,40
15/03/2024	1.746.376	-0,14%	219,15	216,80	221,305	219,31
14/03/2024	1.155.837	-3,06%	225,25	218,58	225,25	219,62
13/03/2024	813.444	-0,35%	228,76	225,00	229,90	226,56
12/03/2024	781.170	-1,18%	229,34	225,35	229,75	227,36
11/03/2024	809.463	1,59%	225,12	223,2434	230,10	226,79
08/03/2024	1.039.868	1,77%	225,12	223,00	228,2141	223,24
07/03/2024	768.322	0,83%	217,47	216,75	219,99	219,36
06/03/2024	875.529	0,15%	217,47	216,83	219,99	217,56
05/03/2024	627.926	-1,72%	219,65	216,50	221,06	217,23
04/03/2024	762.309	0,03%	221,17	219,76	222,92	221,02
01/03/2024	791.960	1,83%	217,46	215,35	221,995	220,95
29/02/2024	1.345.070	-2,14%	221,76	216,70	222,88	216,99
28/02/2024	652.167	-0,98%	222,25	221,00	224,12	221,74
27/02/2024	689.268	0,10%	223,72	220,35	224,87	223,94
26/02/2024	469.552	0,18%	222,52	222,00	224,99	223,71
23/02/2024	498.324	0,38%	221,23	221,50	225,80	223,32
22/02/2024	608.854	0,62%	221,23	218,80	223,24	222,48
21/02/2024	641.256	0,87%	217,56	219,00	223,40	221,11
20/02/2024	1.140.587	0,06%	217,56	215,6801	220,12	219,21
19/02/2024	899.385	0,00%	221,07	217,57	221,45	219,08
16/02/2024	899.385	-0,75%	221,07	217,57	221,45	219,08
15/02/2024	858.274	1,18%	221,15	220,07	224,98	223,35
14/02/2024	1.504.092	-2,61%	227,01	220,56	227,725	220,74
13/02/2024	2.301.209	-7,39%	235,64	225,275	237,00	226,65
12/02/2024	564.847	1,56%	239,45	239,45	244,94	244,74
09/02/2024	498.427	0,28%	239,88	238,90	241,36	240,98
08/02/2024	487.175	-0,10%	239,89	237,535	246,44	240,30
07/02/2024	505.319	-2,04%	246,44	240,54	246,44	240,54
06/02/2024	960.747	1,53%	241,39	239,96	245,88	245,55
05/02/2024	597.877	-0,77%	242,21	240,50	245,19	241,84
02/02/2024	634.313	-1,66%	245,40	241,53	246,39	243,72
01/02/2024	520.897	0,47%	245,40	240,00	249,33	247,83
31/01/2024	755.411	-0,17%	247,67	246,28	251,99	246,66
30/01/2024	486.125	-0,18%	243,41	243,575	248,36	247,08
29/01/2024	495.280	1,10%	243,41	242,42	248,34	247,52
26/01/2024	374.781	-0,57%	247,36	244,41	248,07	244,82
25/01/2024	472.023	-0,38%	247,22	245,25	249,465	246,21
24/01/2024	590.913	-1,80%	248,34	247,00	250,80	247,16
23/01/2024	494.381	1,36%	250,30	248,01	251,86	251,68
22/01/2024	482.640	-0,66%	250,30	247,074	252,17	248,30
19/01/2024	1.964.648	1,21%	243,89	244,615	251,28	249,96
18/01/2024	836.072	0,69%	243,89	240,83	247,9799	246,97
17/01/2024	563.432	-0,37%	244,71	242,52	246,19	245,27
16/01/2024	687.250	-0,78%	247,00	244,07	247,00	246,19
15/01/2024	549.943	0,37%	248,17	246,73	250,45	248,12
12/01/2024	549.943	0,37%	248,17	246,73	250,45	248,12
11/01/2024	848.577	-2,76%	252,29	245,00	252,94	247,21
10/01/2024	577.139	-0,63%	254,36	251,00	255,00	254,23
09/01/2024	500.031	-0,83%	255,06	254,035	257,28	255,84
08/01/2024	1.112.199	0,04%	255,06	251,54	258,71	257,98
05/01/2024	601.806	-0,92%	264,58	255,375	259,925	257,88
04/01/2024	654.568	-1,20%	264,58	259,605	264,58	260,28
03/01/2024	541.591	-1,60%	257,56	263,395	268,295	263,43
02/01/2024	815.112	3,46%	257,56	257,56	267,99	267,71
29/12/2023	573.930	-0,70%	260,16	257,00	260,9952	258,77