Saltar para o conteúdo principal Login

Biogen Idec Inc (BIIB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025 1.071.679 -2,27% 123,71 117,1828 124,14 120,37
13/05/2025 1.330.282 -1,00% 119,63 119,53 124,82 123,16
12/05/2025 1.847.104 5,27% 118,00 118,00 124,82 124,40
09/05/2025 970.919 -0,19% 115,85 115,28 120,00 118,17
08/05/2025 1.526.845 1,01% 117,73 115,28 119,81 118,39
07/05/2025 1.248.352 0,33% 121,81 115,88 121,81 117,21
06/05/2025 1.379.050 -4,09% 123,33 115,88 123,525 116,82
05/05/2025 690.140 -1,40% 123,40 121,51 123,71 121,80
02/05/2025 1.178.375 2,15% 120,37 118,20 125,34 123,53
01/05/2025 1.727.472 -0,12% 120,19 118,20 125,34 120,93
30/04/2025 789.301 0,76% 117,76 116,87 121,40 121,08
29/04/2025 773.824 0,88% 118,13 116,87 121,17 120,17
28/04/2025 1.034.559 0,24% 118,18 117,68 120,10 119,12
25/04/2025 1.070.500 -0,56% 119,46 117,14 120,02 118,84
24/04/2025 1.140.834 1,13% 120,15 117,21 121,75 119,51
23/04/2025 1.593.223 -0,61% 118,12 117,199 121,81 118,17
22/04/2025 860.564 2,06% 117,97 115,445 119,715 118,89
21/04/2025 1.323.182 -1,79% 117,56 115,445 118,61 116,49
17/04/2025 986.434 2,88% 117,00 114,66 118,73 118,61
16/04/2025 1.042.398 -1,45% 118,81 114,96 119,934 115,29
15/04/2025 800.636 -1,91% 118,81 116,61 119,934 116,98
14/04/2025 1.257.763 3,55% 116,51 115,4318 119,99 119,26
11/04/2025 1.317.513 1,58% 114,32 112,1801 116,39 115,17
10/04/2025 1.623.028 -5,90% 117,45 110,34 118,36 113,38
09/04/2025 2.027.026 5,60% 110,31 110,31 121,075 120,49
08/04/2025 1.122.742 -4,39% 119,77 112,88 120,775 114,05
07/04/2025 1.727.089 -3,08% 122,29 117,40 123,77 119,19
04/04/2025 2.495.171 -5,91% 129,22 122,77 129,545 122,98
03/04/2025 1.160.085 -0,47% 132,37 130,08 133,77 130,71
02/04/2025 1.517.945 -0,54% 132,58 128,75 133,97 131,32
01/04/2025 1.053.678 -3,52% 136,80 131,63 137,32 132,03
31/03/2025 1.480.945 -1,11% 140,60 134,71 138,00 136,84
28/03/2025 857.128 -1,40% 140,60 138,22 140,825 138,37
27/03/2025 762.021 -1,47% 142,77 139,6875 144,0686 140,33
26/03/2025 1.187.874 2,35% 139,19 139,1601 142,96 142,43
25/03/2025 1.356.854 -1,72% 142,21 138,66 142,40 139,16
24/03/2025 1.341.704 0,50% 141,47 140,66 144,15 141,60
21/03/2025 975.704 -0,34% 141,24 139,88 142,08 140,90
20/03/2025 763.201 -0,04% 141,14 140,91 142,88 141,38
19/03/2025 858.458 -1,16% 143,09 140,73 144,2493 141,43
18/03/2025 914.997 -0,35% 143,17 142,895 145,97 143,09
17/03/2025 991.599 2,94% 139,93 139,23 143,73 143,54
14/03/2025 740.120 -0,36% 139,21 138,63 140,80 139,44
13/03/2025 1.004.871 -0,15% 140,36 139,05 143,50 139,98
12/03/2025 1.558.645 -2,42% 151,13 140,02 143,1299 140,19
11/03/2025 1.341.514 -4,68% 151,13 142,02 151,8941 143,66
10/03/2025 1.479.934 0,19% 150,29 150,14 157,09 150,71
07/03/2025 2.061.599 2,04% 143,67 146,63 154,24 150,38
06/03/2025 902.079 2,50% 143,67 142,24 147,65 147,37
05/03/2025 815.667 0,79% 143,41 141,96 144,74 143,77
04/03/2025 2.154.626 0,66% 143,41 141,52 148,00 142,65
03/03/2025 1.253.752 0,86% 141,06 138,47 142,56 141,71
28/02/2025 1.550.326 0,44% 140,06 138,3776 141,885 140,50
27/02/2025 799.045 -0,43% 143,09 139,5875 142,955 139,88
26/02/2025 1.009.297 -2,07% 143,09 139,04 143,23 140,49
25/02/2025 943.608 1,55% 141,33 140,07 145,67 143,46
24/02/2025 743.718 0,45% 138,00 140,085 144,17 141,27
21/02/2025 1.176.432 2,60% 137,19 137,56 141,50 140,64
20/02/2025 1.568.343 0,29% 137,19 136,52 138,94 137,08
19/02/2025 1.202.506 0,08% 135,95 135,02 137,78 136,68
18/02/2025 731.115 -0,55% 138,01 135,94 139,16 136,57
17/02/2025 634.737 0,00% 140,14 136,08 141,65 137,33
14/02/2025 1.011.172 -0,81% 132,79 136,05 141,65 139,00
13/02/2025 1.729.034 3,76% 137,00 132,79 139,09 138,45
12/02/2025 2.473.510 -4,28% 140,42 128,511 137,795 133,43
11/02/2025 1.411.549 -2,21% 140,42 138,72 140,99 139,39
10/02/2025 1.162.818 0,84% 141,63 140,06 142,68 142,54
07/02/2025 822.849 -0,72% 141,84 140,75 143,665 141,35
06/02/2025 975.509 -2,17% 142,90 141,69 147,00 142,37
05/02/2025 828.224 2,13% 141,08 142,64 147,00 145,53
04/02/2025 856.840 0,11% 142,50 141,33 143,9834 142,49
03/02/2025 800.519 -1,11% 145,20 141,64 144,50 142,34
31/01/2025 1.110.264 0,10% 145,84 143,63 147,40 143,93
30/01/2025 857.917 1,26% 145,84 145,24 147,6278 146,23
29/01/2025 1.053.596 -0,74% 145,10 143,34 147,38 144,41
28/01/2025 1.048.923 -2,20% 146,55 145,08 148,55 145,49
27/01/2025 1.075.818 1,75% 146,55 146,55 149,55 148,76
24/01/2025 975.632 1,76% 143,14 141,975 146,315 146,20
23/01/2025 906.743 0,64% 140,75 139,8295 143,76 143,67
22/01/2025 768.759 1,26% 140,75 139,71 143,15 142,75
21/01/2025 850.563 0,31% 143,13 140,59 141,995 140,98
20/01/2025 491.059 0,00% 143,13 140,12 143,345 140,55
17/01/2025 780.816 -0,48% 140,49 140,0605 143,50 140,55
16/01/2025 839.261 0,16% 145,46 140,12 142,3751 141,23
15/01/2025 1.169.738 -1,44% 145,46 140,87 146,15 141,00
14/01/2025 1.277.818 -4,74% 148,92 142,42 150,22 143,06
13/01/2025 886.003 0,91% 148,76 145,82 150,48 150,18
10/01/2025 958.054 -1,28% 152,27 147,70 150,06 148,82
09/01/2025 573.218 -1,08% 152,27 150,07 152,82 150,75
08/01/2025 548.941 -1,57% 152,27 150,07 152,82 150,75
07/01/2025 746.639 -0,08% 151,93 152,9049 156,36 153,15
06/01/2025 1.033.325 0,70% 151,93 151,62 153,60 153,27
03/01/2025 895.670 1,47% 149,73 149,73 152,97 152,21
02/01/2025 854.010 -2,03% 153,84 149,90 154,12 150,00
31/12/2024 0 1,82% 150,80 150,80 153,04 152,92
30/12/2024 906.682 -0,74% 150,92 148,19 152,92 152,92
27/12/2024 862.861 0,94% 148,74 148,49 151,88 151,31
26/12/2024 641.229 0,59% 148,67 147,83 150,68 149,90
24/12/2024 0 0,42% 148,67 147,0723 149,41 149,02
23/12/2024 1.243.831 1,99% 146,00 145,53 149,92 149,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco