Vertex Pharmaceuticals Inc (VRTX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
1.171.940 |
1,37%
|
423,98
|
423,50
|
431,4999
|
429,82
|
| 24/11/2025 |
867.092 |
-0,65%
|
427,00
|
423,94
|
432,545
|
424,00
|
| 21/11/2025 |
847.372 |
1,07%
|
422,86
|
414,00
|
435,85
|
426,76
|
| 20/11/2025 |
671.241 |
0,30%
|
421,50
|
420,00
|
431,13
|
422,32
|
| 19/11/2025 |
1.104.792 |
-3,33%
|
433,54
|
418,53
|
434,93
|
421,03
|
| 18/11/2025 |
595.313 |
0,38%
|
433,00
|
430,00
|
437,79
|
435,52
|
| 17/11/2025 |
748.479 |
-0,74%
|
434,00
|
432,28
|
439,99
|
434,02
|
| 14/11/2025 |
854.759 |
0,61%
|
441,00
|
434,209
|
442,22
|
437,15
|
| 13/11/2025 |
1.143.759 |
0,08%
|
433,00
|
426,4532
|
441,17
|
434,52
|
| 12/11/2025 |
1.089.327 |
1,16%
|
428,76
|
425,4571
|
435,94
|
434,19
|
| 11/11/2025 |
750.637 |
1,90%
|
423,9015
|
417,12
|
429,475
|
429,22
|
| 10/11/2025 |
1.064.092 |
2,87%
|
413,918
|
409,47
|
422,23
|
421,20
|
| 07/11/2025 |
679.028 |
-1,61%
|
417,95
|
406,6734
|
419,49
|
409,47
|
| 06/11/2025 |
750.207 |
-0,25%
|
417,00
|
410,29
|
424,25
|
416,25
|
| 05/11/2025 |
748.707 |
-1,08%
|
420,43
|
410,75
|
427,18
|
417,00
|
| 04/11/2025 |
1.292.911 |
-1,01%
|
420,85
|
406,13
|
430,71
|
421,67
|
| 03/11/2025 |
1.113.962 |
0,10%
|
429,39
|
418,60
|
430,10
|
426,00
|
| 31/10/2025 |
694.526 |
1,40%
|
415,22
|
411,00
|
426,96
|
425,57
|
| 30/10/2025 |
794.363 |
0,64%
|
418,21
|
415,00
|
422,95
|
419,89
|
| 29/10/2025 |
1.037.716 |
-1,23%
|
418,81
|
415,77
|
422,98
|
417,21
|
| 28/10/2025 |
946.906 |
0,53%
|
419,00
|
417,39
|
422,57
|
422,39
|
| 27/10/2025 |
984.358 |
-0,29%
|
420,3011
|
418,76
|
423,4618
|
420,17
|
| 24/10/2025 |
808.976 |
-0,29%
|
425,00
|
420,60
|
425,8788
|
421,39
|
| 23/10/2025 |
1.336.283 |
-0,89%
|
426,7192
|
421,27
|
432,76
|
422,63
|
| 22/10/2025 |
1.167.451 |
0,04%
|
427,50
|
421,94
|
431,81
|
426,44
|
| 21/10/2025 |
775.554 |
1,71%
|
418,50
|
417,57
|
426,98
|
426,27
|
| 20/10/2025 |
713.984 |
0,55%
|
418,34
|
414,4601
|
420,50
|
419,10
|
| 17/10/2025 |
675.024 |
2,01%
|
410,11
|
406,40
|
419,37
|
416,81
|
| 16/10/2025 |
692.093 |
0,19%
|
407,97
|
405,535
|
413,31
|
408,61
|
| 15/10/2025 |
766.204 |
-1,07%
|
411,79
|
407,05
|
415,70
|
407,90
|
| 14/10/2025 |
548.565 |
1,22%
|
406,00
|
405,00
|
415,55
|
412,22
|
| 13/10/2025 |
592.350 |
-0,10%
|
406,00
|
402,58
|
409,55
|
407,37
|
| 10/10/2025 |
555.580 |
-1,68%
|
416,75
|
406,095
|
416,75
|
407,79
|
| 09/10/2025 |
686.256 |
-1,49%
|
420,00
|
414,28
|
422,95
|
414,86
|
| 08/10/2025 |
1.139.042 |
2,67%
|
411,00
|
410,02
|
422,7255
|
421,15
|
| 07/10/2025 |
1.168.199 |
1,83%
|
403,00
|
400,21
|
413,22
|
410,28
|
| 06/10/2025 |
814.686 |
-0,10%
|
406,31
|
400,735
|
406,31
|
402,90
|
| 03/10/2025 |
1.002.405 |
-1,36%
|
410,99
|
403,12
|
412,00
|
403,30
|
| 02/10/2025 |
1.302.345 |
-0,05%
|
389,9999
|
389,9999
|
410,995
|
408,85
|
| 01/10/2025 |
1.105.424 |
3,18%
|
391,94
|
391,94
|
407,50
|
404,21
|
| 30/09/2025 |
1.180.050 |
-0,92%
|
393,68
|
385,865
|
397,65
|
391,64
|
| 29/09/2025 |
1.291.926 |
2,51%
|
387,26
|
384,394
|
399,10
|
395,31
|
| 26/09/2025 |
1.096.122 |
1,01%
|
383,00
|
379,72
|
387,48
|
385,735
|
| 25/09/2025 |
1.530.304 |
1,40%
|
383,575
|
377,02
|
387,4799
|
381,87
|
| 24/09/2025 |
858.806 |
-0,82%
|
379,50
|
374,17
|
382,98
|
376,62
|
| 23/09/2025 |
1.149.930 |
-0,89%
|
382,60
|
376,00
|
383,65
|
379,72
|
| 22/09/2025 |
733.217 |
0,00%
|
382,12
|
381,78
|
386,08
|
383,13
|
| 19/09/2025 |
1.451.109 |
-1,05%
|
387,42
|
382,60
|
388,99
|
383,12
|
| 18/09/2025 |
1.159.794 |
-0,01%
|
388,9899
|
384,87
|
390,66
|
387,11
|
| 17/09/2025 |
1.339.002 |
-1,13%
|
395,00
|
386,47
|
396,31
|
387,15
|
| 16/09/2025 |
1.018.404 |
-0,47%
|
396,30
|
386,36
|
396,30
|
391,36
|
| 15/09/2025 |
842.982 |
-0,40%
|
391,11
|
391,10
|
398,29
|
393,21
|
| 12/09/2025 |
470.530 |
-0,66%
|
395,00
|
393,20
|
396,82
|
394,53
|
| 11/09/2025 |
631.263 |
2,26%
|
390,25
|
387,55
|
398,395
|
397,37
|
| 10/09/2025 |
862.763 |
-1,98%
|
396,01
|
387,19
|
397,00
|
388,55
|
| 09/09/2025 |
551.005 |
0,30%
|
394,80
|
391,76
|
397,25
|
396,48
|
| 08/09/2025 |
1.050.276 |
-0,22%
|
395,00
|
390,98
|
397,03
|
395,25
|
| 05/09/2025 |
874.447 |
-0,20%
|
396,00
|
393,51
|
402,91
|
396,12
|
| 04/09/2025 |
752.241 |
0,08%
|
399,99
|
394,7501
|
400,37
|
396,93
|
| 03/09/2025 |
924.566 |
-1,09%
|
400,00
|
393,0501
|
402,459
|
396,62
|
| 02/09/2025 |
1.311.230 |
2,55%
|
390,43
|
387,73
|
401,555
|
401,00
|
| 29/08/2025 |
851.264 |
-0,26%
|
396,515
|
389,385
|
396,515
|
391,02
|
| 28/08/2025 |
849.432 |
0,77%
|
390,25
|
388,00
|
392,45
|
392,05
|
| 27/08/2025 |
1.539.081 |
0,49%
|
386,06
|
385,80
|
390,37
|
389,08
|
| 26/08/2025 |
955.624 |
-0,46%
|
387,95
|
383,64
|
390,54
|
387,18
|
| 25/08/2025 |
675.739 |
-1,56%
|
394,00
|
387,595
|
399,00
|
388,94
|
| 22/08/2025 |
743.192 |
-0,74%
|
398,50
|
394,52
|
403,58
|
395,12
|
| 21/08/2025 |
1.232.213 |
0,79%
|
393,11
|
393,11
|
399,00
|
397,46
|
| 20/08/2025 |
928.958 |
0,92%
|
390,50
|
390,50
|
400,9399
|
394,36
|
| 19/08/2025 |
850.506 |
0,23%
|
389,32
|
388,925
|
395,84
|
390,76
|
| 18/08/2025 |
1.013.408 |
-0,74%
|
393,00
|
389,205
|
395,54
|
389,88
|
| 15/08/2025 |
1.008.518 |
0,64%
|
392,95
|
388,71
|
395,76
|
392,79
|
| 14/08/2025 |
1.313.610 |
-1,42%
|
394,77
|
388,71
|
395,589
|
390,30
|
| 13/08/2025 |
1.423.543 |
2,10%
|
394,95
|
386,7875
|
396,72
|
395,92
|
| 12/08/2025 |
1.390.660 |
3,55%
|
376,86
|
374,40
|
388,25
|
387,77
|
| 11/08/2025 |
1.669.642 |
2,18%
|
367,00
|
362,5001
|
380,20
|
374,46
|
| 08/08/2025 |
2.679.824 |
-2,42%
|
377,33
|
364,75
|
380,785
|
366,54
|
| 07/08/2025 |
3.047.687 |
-2,60%
|
388,99
|
374,4544
|
388,99
|
375,63
|
| 06/08/2025 |
3.484.698 |
2,85%
|
377,25
|
372,35
|
390,56
|
385,65
|
| 05/08/2025 |
7.402.806 |
-20,53%
|
412,00
|
373,205
|
414,8799
|
374,98
|
| 04/08/2025 |
1.123.089 |
2,07%
|
468,00
|
462,0575
|
473,37
|
472,27
|
| 01/08/2025 |
1.045.842 |
1,14%
|
467,00
|
455,40
|
467,00
|
462,13
|
| 31/07/2025 |
1.078.764 |
-2,62%
|
463,41
|
455,51
|
471,355
|
456,87
|
| 30/07/2025 |
500.651 |
0,21%
|
475,00
|
466,80
|
475,00
|
469,16
|
| 29/07/2025 |
882.561 |
1,65%
|
467,85
|
460,517
|
471,00
|
468,41
|
| 28/07/2025 |
1.183.089 |
-1,88%
|
467,99
|
460,77
|
471,00
|
460,83
|
| 25/07/2025 |
899.282 |
-0,56%
|
477,14
|
465,8414
|
480,00
|
469,65
|
| 24/07/2025 |
725.623 |
-0,98%
|
472,54
|
472,21
|
480,00
|
472,27
|
| 23/07/2025 |
713.395 |
1,45%
|
461,03
|
458,88
|
478,7286
|
476,95
|
| 22/07/2025 |
784.992 |
2,54%
|
459,81
|
456,83
|
470,79
|
470,13
|
| 21/07/2025 |
620.321 |
-0,29%
|
459,81
|
456,83
|
464,125
|
458,49
|
| 18/07/2025 |
739.429 |
-0,75%
|
466,32
|
458,14
|
472,22
|
459,81
|
| 17/07/2025 |
949.953 |
-1,34%
|
465,10
|
461,865
|
472,22
|
463,27
|
| 16/07/2025 |
613.213 |
1,15%
|
473,00
|
463,40
|
475,29
|
469,55
|
| 15/07/2025 |
766.753 |
-1,73%
|
467,69
|
463,40
|
480,00
|
464,20
|
| 14/07/2025 |
556.085 |
0,75%
|
463,90
|
463,90
|
475,3499
|
472,35
|
| 11/07/2025 |
680.634 |
-2,36%
|
477,62
|
468,00
|
484,5626
|
468,85
|
| 10/07/2025 |
687.555 |
0,12%
|
468,09
|
466,7901
|
485,00
|
479,53
|
| 09/07/2025 |
809.917 |
2,70%
|
457,73
|
456,77
|
479,27
|
478,965
|
| 08/07/2025 |
817.867 |
1,51%
|
460,00
|
455,79
|
470,39
|
466,36
|
