Vertex Pharmaceuticals Inc (VRTX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 07/07/2025 |
1.278.534 |
-0,05%
|
461,00
|
455,76
|
461,20
|
459,41
|
| 04/07/2025 |
638.572 |
0,23%
|
458,45
|
456,575
|
461,05
|
459,62
|
| 03/07/2025 |
638.180 |
0,23%
|
449,81
|
448,00
|
461,17
|
459,62
|
| 02/07/2025 |
670.583 |
1,08%
|
445,50
|
443,49
|
457,75
|
457,03
|
| 01/07/2025 |
847.047 |
1,56%
|
440,45
|
439,23
|
457,22
|
452,16
|
| 30/06/2025 |
861.766 |
0,88%
|
440,125
|
439,03
|
446,33
|
445,20
|
| 27/06/2025 |
760.751 |
-0,49%
|
445,82
|
440,50
|
447,00
|
441,30
|
| 26/06/2025 |
878.788 |
-0,54%
|
450,48
|
441,13
|
452,00
|
443,40
|
| 25/06/2025 |
806.268 |
-0,99%
|
445,00
|
441,00
|
451,88
|
445,82
|
| 24/06/2025 |
818.155 |
1,52%
|
441,69
|
439,5701
|
451,88
|
450,27
|
| 23/06/2025 |
717.072 |
0,61%
|
442,71
|
439,5701
|
445,398
|
443,54
|
| 20/06/2025 |
1.646.904 |
-1,68%
|
456,38
|
436,805
|
456,38
|
440,87
|
| 19/06/2025 |
1.096.029 |
1,14%
|
443,41
|
440,00
|
451,58
|
448,40
|
| 18/06/2025 |
1.070.977 |
1,45%
|
449,43
|
435,00
|
452,71
|
448,40
|
| 17/06/2025 |
1.026.708 |
-1,98%
|
456,38
|
441,21
|
457,23
|
441,99
|
| 16/06/2025 |
824.813 |
-1,00%
|
455,4497
|
448,71
|
457,23
|
450,91
|
| 13/06/2025 |
683.176 |
-1,00%
|
453,19
|
451,94
|
460,06
|
455,45
|
| 12/06/2025 |
791.753 |
1,68%
|
451,30
|
444,17
|
467,70
|
460,06
|
| 11/06/2025 |
787.718 |
0,20%
|
442,45
|
441,92
|
460,35
|
452,44
|
| 10/06/2025 |
958.912 |
1,20%
|
450,78
|
441,85
|
455,64
|
451,52
|
| 09/06/2025 |
643.759 |
-0,97%
|
450,95
|
444,84
|
451,515
|
446,15
|
| 06/06/2025 |
764.206 |
1,51%
|
445,01
|
437,45
|
451,6329
|
450,50
|
| 05/06/2025 |
1.105.410 |
-0,46%
|
448,04
|
437,45
|
453,87
|
443,82
|
| 04/06/2025 |
676.422 |
-0,14%
|
443,62
|
439,5425
|
453,87
|
445,85
|
| 03/06/2025 |
1.119.297 |
0,24%
|
441,27
|
439,54
|
456,2405
|
446,48
|
| 02/06/2025 |
916.188 |
0,77%
|
442,05
|
439,54
|
447,98
|
445,43
|
| 30/05/2025 |
602.369 |
-1,16%
|
444,99
|
439,37
|
449,22
|
442,05
|
| 29/05/2025 |
659.236 |
0,45%
|
446,40
|
442,755
|
451,635
|
447,09
|
| 28/05/2025 |
903.123 |
-0,20%
|
438,48
|
437,335
|
451,635
|
445,10
|
| 27/05/2025 |
1.438.836 |
2,29%
|
439,45
|
437,335
|
447,47
|
446,00
|
| 23/05/2025 |
1.043.072 |
0,45%
|
435,76
|
426,00
|
437,00
|
436,00
|
| 22/05/2025 |
1.189.975 |
-0,30%
|
444,37
|
429,55
|
501,15
|
434,03
|
| 21/05/2025 |
966.885 |
-2,65%
|
442,00
|
433,77
|
448,00
|
435,32
|
| 20/05/2025 |
1.056.699 |
1,48%
|
437,49
|
435,15
|
448,00
|
447,18
|
| 19/05/2025 |
822.094 |
0,46%
|
437,65
|
435,15
|
442,00
|
440,66
|
| 16/05/2025 |
1.027.653 |
0,98%
|
424,69
|
421,76
|
438,95
|
438,65
|
| 15/05/2025 |
1.366.335 |
3,14%
|
432,00
|
416,60
|
434,40
|
434,38
|
| 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
|
