BiG | O banco que entende os seus valores.

Vertex Pharmaceuticals Inc (VRTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	1.464.737	-2,51%	437,53	416,60	442,12	421,16
13/05/2025	1.974.507	-1,68%	425,30	423,20	442,12	432,00
12/05/2025	1.446.707	3,38%	421,00	421,00	441,10	439,37
09/05/2025	1.116.003	-1,07%	430,00	423,49	434,93	424,99
08/05/2025	2.062.736	-1,20%	447,52	423,49	449,00	429,60
07/05/2025	2.707.492	-3,38%	463,695	428,545	467,85	434,82
06/05/2025	5.025.760	-10,03%	501,45	428,545	505,61	450,03
05/05/2025	1.192.789	-0,19%	502,50	498,02	505,61	500,19
02/05/2025	1.247.954	0,46%	507,00	498,04	509,00	501,15
01/05/2025	1.058.729	-2,09%	503,56	497,34	510,77	498,86
30/04/2025	981.770	1,19%	494,26	491,24	510,75	509,50
29/04/2025	845.080	1,41%	495,40	490,50	506,9334	503,50
28/04/2025	1.142.133	0,54%	499,33	490,50	499,33	496,49
25/04/2025	1.142.503	0,28%	492,42	484,54	494,92	493,84
24/04/2025	984.355	0,01%	488,27	484,965	498,41	492,47
23/04/2025	864.851	0,40%	483,83	480,5639	498,41	492,42
22/04/2025	804.890	2,71%	488,00	472,90	491,64	490,47
21/04/2025	859.229	-2,37%	488,98	472,90	490,83	477,52
17/04/2025	881.475	0,66%	500,97	475,00	502,22	489,10
16/04/2025	1.016.979	-2,92%	499,00	483,43	502,22	485,89
15/04/2025	702.798	0,94%	499,00	493,51	501,91	500,49
14/04/2025	1.047.291	2,40%	477,11	484,81	498,6399	495,83
11/04/2025	1.092.888	1,84%	477,11	468,30	486,90	484,22
10/04/2025	1.560.136	-1,41%	478,99	455,685	480,00	475,49
09/04/2025	1.549.496	2,18%	460,02	452,20	487,10	482,30
08/04/2025	1.168.775	-0,55%	477,17	467,05	483,94	472,37
07/04/2025	1.754.027	-0,01%	465,93	448,14	481,72	474,56
04/04/2025	1.967.424	-1,94%	484,35	473,68	499,00	474,62
03/04/2025	1.048.493	0,11%	480,01	480,01	494,485	484,01
02/04/2025	727.490	-0,26%	481,64	480,425	487,925	483,49
01/04/2025	861.385	-0,02%	486,27	480,96	491,93	484,74
31/03/2025	1.574.350	-1,60%	485,79	471,50	487,00	484,82
28/03/2025	951.396	-1,61%	504,79	491,37	504,79	492,69
27/03/2025	544.060	0,45%	498,59	498,59	506,25	502,55
26/03/2025	1.065.546	-1,72%	507,84	497,78	508,64	500,28
25/03/2025	668.871	-0,53%	511,78	504,00	512,63	509,04
24/03/2025	923.053	1,70%	505,00	501,00	513,975	511,74
21/03/2025	876.038	-1,37%	505,42	501,07	510,08	503,20
20/03/2025	828.468	-0,46%	509,99	505,75	515,67	510,18
19/03/2025	833.015	0,06%	512,01	505,00	514,82	512,52
18/03/2025	617.312	-0,30%	510,30	508,52	516,50	512,23
17/03/2025	841.624	1,78%	505,20	505,00	517,20	513,76
14/03/2025	750.629	0,37%	493,79	502,3258	519,68	504,77
13/03/2025	1.213.728	1,51%	493,79	488,00	512,75	502,92
12/03/2025	1.001.395	1,45%	484,62	483,09	496,64	495,42
11/03/2025	979.731	-2,33%	496,86	480,32	497,4964	488,34
10/03/2025	862.944	2,35%	483,39	480,38	503,83	500,01
07/03/2025	686.075	0,53%	490,15	482,82	492,34	488,29
06/03/2025	1.021.356	-1,20%	490,15	479,78	491,62	485,72
05/03/2025	571.016	1,12%	483,54	483,54	495,54	491,64
04/03/2025	831.204	0,60%	485,49	480,11	490,69	486,22
03/03/2025	941.004	0,73%	477,82	477,73	490,65	483,31
28/02/2025	1.069.424	1,12%	475,34	474,01	484,32	479,79
27/02/2025	639.295	-4,40%	475,34	473,51	486,07	474,50
26/02/2025	541.302	-0,26%	479,93	475,00	484,91	479,10
25/02/2025	849.577	-0,27%	480,95	476,26	485,978	480,35
24/02/2025	691.852	-0,54%	481,36	479,31	484,47	481,65
21/02/2025	949.954	0,81%	474,01	479,85	487,38	484,24
20/02/2025	800.076	1,82%	463,12	472,80	481,13	480,33
19/02/2025	801.376	2,09%	455,06	461,91	472,12	471,76
18/02/2025	779.835	0,68%	455,06	451,99	467,8599	462,11
17/02/2025	334.207	0,00%	462,50	457,63	469,335	459,00
14/02/2025	686.308	-0,77%	462,50	457,44	469,335	459,00
13/02/2025	712.144	2,24%	451,83	450,74	465,68	462,58
12/02/2025	835.264	-0,44%	459,83	446,00	455,6648	453,20
11/02/2025	1.078.296	-3,14%	459,83	452,49	468,19	455,22
10/02/2025	1.133.532	0,14%	470,79	464,01	471,94	469,97
07/02/2025	654.457	-2,62%	478,98	468,75	480,47	469,32
06/02/2025	711.017	-1,49%	487,79	478,8101	488,43	481,16
05/02/2025	971.061	1,28%	468,04	482,00	491,805	488,44
04/02/2025	1.095.443	2,53%	468,04	467,345	482,74	482,28
03/02/2025	1.483.866	1,19%	463,36	458,735	473,06	470,37
31/01/2025	2.651.662	5,31%	454,17	447,20	472,04	461,68
30/01/2025	822.247	-0,71%	443,56	435,065	444,275	438,40
29/01/2025	731.095	0,19%	436,90	430,81	442,915	441,52
28/01/2025	678.155	-0,72%	443,88	438,01	446,98	440,68
27/01/2025	753.315	0,97%	438,73	435,3301	447,72	443,88
24/01/2025	1.011.009	-0,03%	429,25	436,69	442,66	439,62
23/01/2025	1.069.446	2,74%	427,89	424,55	442,89	439,73
22/01/2025	661.337	0,03%	427,89	424,65	432,60	428,00
21/01/2025	823.791	1,40%	427,94	424,065	430,53	427,89
20/01/2025	797.542	0,00%	422,73	419,27	428,06	422,00
17/01/2025	1.012.120	1,21%	423,41	419,27	428,25	422,00
16/01/2025	612.077	-1,72%	423,41	415,15	423,41	416,96
15/01/2025	1.086.690	3,06%	411,94	416,00	425,48	424,26
14/01/2025	726.325	-0,41%	411,94	408,0906	414,37	411,66
13/01/2025	1.124.521	0,93%	408,00	397,245	416,55	413,37
10/01/2025	918.166	-0,62%	410,71	405,95	413,52	409,56
09/01/2025	657.612	0,17%	410,71	407,24	412,35	412,11
08/01/2025	623.818	0,93%	410,71	407,24	412,35	409,0001
07/01/2025	954.872	1,45%	401,31	401,54	410,25	408,32
06/01/2025	1.474.976	-1,14%	407,57	399,00	404,74	402,49
03/01/2025	636.965	0,33%	403,14	406,40	411,64	407,11
02/01/2025	801.950	0,76%	399,63	402,7576	409,5975	405,76
31/12/2024	0	0,84%	399,63	399,63	404,87	402,70
30/12/2024	1.012.989	-2,28%	404,54	399,11	407,06	402,70
27/12/2024	985.279	-0,46%	405,26	404,49	410,98	408,76
26/12/2024	695.126	0,61%	407,20	406,02	411,22	410,65
24/12/2024	0	0,65%	401,53	401,27	410,58	408,18
23/12/2024	1.608.969	2,01%	395,72	391,00	405,93	405,27