Cotação atual, histórico e gráfico do papel: BIIB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BIIB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2019	-1,22%	-2,49	201,34	201,34	201,34	201,34	483K	1
11/12/2019	-0,62%	-1,28	203,83	203,83	203,83	203,83	469K	1
10/12/2019	1,15%	2,33	205,11	205,11	205,11	205,11	82K	1
05/12/2019	23,97%	39,21	202,78	202,78	202,78	202,78	81K	1
25/09/2019	3,77%	5,94	163,57	163,57	163,57	163,57	867K	1
09/09/2019	1,30%	2,02	157,63	157,63	157,63	157,63	16K	1
21/08/2019	-0,81%	-1,27	155,61	155,61	155,61	155,61	47K	1
07/08/2019	1,28%	1,99	156,88	156,88	156,88	156,88	16K	1
05/08/2019	3,81%	5,68	154,89	154,89	154,89	154,89	372K	1
26/07/2019	2,51%	3,65	149,21	149,21	149,21	149,21	15K	1
12/07/2019	1,51%	2,16	145,56	145,56	145,56	145,56	15K	1
11/07/2019	-2,86%	-4,22	143,40	143,40	143,40	143,40	72K	1
07/06/2019	1,74%	2,52	147,62	147,62	147,62	147,62	15K	1
03/06/2019	-3,96%	-5,99	145,10	145,10	145,10	145,10	276K	1
28/05/2019	-4,11%	-6,47	151,09	151,09	151,09	151,09	15K	1
20/05/2019	-0,46%	-0,73	157,56	157,56	157,56	157,56	32K	1
17/05/2019	6,11%	9,12	158,29	158,29	158,29	158,29	32K	1
13/05/2019	-1,68%	-2,55	149,17	149,17	149,17	149,17	15K	1
02/05/2019	0,34%	0,51	151,72	151,72	151,72	151,72	288K	1
26/04/2019	0,41%	0,61	151,21	151,21	151,21	151,21	15K	1
23/04/2019	-0,33%	-0,50	150,60	151,00	150,60	152,94	61K	3
22/04/2019	2,26%	3,34	151,10	151,10	151,10	151,10	15K	1
18/04/2019	-1,57%	-2,36	147,76	147,80	147,76	147,80	89K	4
15/04/2019	-2,27%	-3,48	150,12	150,12	150,12	150,12	30K	1
08/04/2019	-1,48%	-2,30	153,60	153,60	153,60	153,60	15K	1
05/04/2019	3,93%	5,89	155,90	155,45	155,45	155,90	7M	2
01/04/2019	-2,58%	-3,98	150,01	150,93	150,01	150,93	5M	2
29/03/2019	0,42%	0,64	153,99	154,00	153,99	154,00	354K	2
28/03/2019	1,96%	2,95	153,35	153,35	153,35	153,35	659K	2
27/03/2019	5,43%	7,75	150,40	150,40	150,40	150,40	15K	1
25/03/2019	0,30%	0,42	142,65	142,65	142,65	142,65	1M	1
22/03/2019	-29,33%	-59,04	142,23	144,36	142,23	144,36	2M	5
20/03/2019	-2,12%	-4,35	201,27	201,27	201,27	201,27	161K	1
18/03/2019	3,02%	6,03	205,62	205,62	205,62	205,62	123K	1
11/03/2019	-1,76%	-3,57	199,59	199,59	199,59	199,59	40K	1
06/03/2019	-0,89%	-1,83	203,16	203,16	203,16	203,16	163K	1
25/02/2019	2,02%	4,05	204,99	204,99	204,99	204,99	102K	1
22/02/2019	-2,39%	-4,92	200,94	200,94	200,94	200,94	181K	1
19/02/2019	2,53%	5,07	205,86	207,52	205,86	207,52	1M	2
13/02/2019	1,11%	2,20	200,79	200,79	200,79	200,79	40K	1
11/02/2019	-2,88%	-5,88	198,59	198,59	198,59	198,59	199K	1
04/02/2019	3,15%	6,24	204,47	204,47	204,47	204,47	245K	1
01/02/2019	-1,72%	-3,47	198,23	198,23	198,23	198,23	456K	1
30/01/2019	-1,66%	-3,41	201,70	201,70	201,70	201,70	20K	1
28/01/2019	-4,51%	-9,68	205,11	205,25	205,11	205,25	123K	2
22/01/2019	1,80%	3,80	214,79	214,79	214,79	214,79	43K	1
18/01/2019	3,97%	8,06	210,99	210,99	210,99	210,99	84K	1
14/01/2019	-1,60%	-3,30	202,93	202,93	202,93	202,93	162K	1
11/01/2019	2,54%	5,10	206,23	206,23	206,23	206,23	639K	1
08/01/2019	0,00%	0,00	201,13	201,13	201,13	201,13	261K	1
07/01/2019	3,20%	6,23	201,13	203,87	201,13	203,87	931K	3
02/01/2019	2,02%	3,85	194,90	194,90	194,90	194,90	1M	1
26/12/2018	-6,22%	-12,67	191,05	191,05	191,05	191,05	96K	1
17/12/2018	-2,76%	-5,78	203,72	203,72	203,72	203,72	143K	1
04/12/2018	-1,34%	-2,84	209,50	213,45	209,50	213,45	575K	2
03/12/2018	2,21%	4,60	212,34	212,34	212,34	212,34	2M	1
27/11/2018	0,55%	1,13	207,74	207,74	207,74	207,74	623K	1
26/11/2018	3,74%	7,45	206,61	206,61	206,61	206,61	103K	1
21/11/2018	-1,02%	-2,06	199,16	199,16	199,16	199,16	20K	1
09/11/2018	0,85%	1,70	201,22	201,22	201,22	201,22	20K	1
06/11/2018	1,57%	3,08	199,52	199,52	199,52	199,52	60K	1
05/11/2018	3,84%	7,26	196,44	196,44	196,44	196,44	20K	1
31/10/2018	1,90%	3,53	189,18	189,18	189,18	189,18	19K	1
29/10/2018	1,89%	3,45	185,65	185,32	185,32	185,65	1M	2
26/10/2018	-4,15%	-7,88	182,20	182,20	182,20	182,20	200K	1
24/10/2018	-2,72%	-5,32	190,08	190,08	190,08	190,08	19K	1
23/10/2018	0,36%	0,70	195,40	195,40	195,40	195,40	313K	1
22/10/2018	-4,00%	-8,11	194,70	194,70	194,70	194,70	97K	1
18/10/2018	-2,11%	-4,37	202,81	205,60	202,81	205,60	81K	2
17/10/2018	-0,45%	-0,93	207,18	207,18	207,18	207,18	41K	1
16/10/2018	1,11%	2,28	208,11	206,49	206,49	208,11	661K	2
15/10/2018	-0,25%	-0,51	205,83	205,83	205,83	205,83	41K	1
11/10/2018	-2,71%	-5,75	206,34	206,34	206,34	206,34	41K	1
10/10/2018	-0,47%	-1,00	212,09	212,09	212,09	212,09	21K	1
09/10/2018	-1,37%	-2,96	213,09	213,09	213,09	213,09	21K	1
08/10/2018	-3,21%	-7,16	216,05	216,05	216,05	216,05	22K	1
04/10/2018	-1,95%	-4,44	223,21	223,21	223,21	223,21	22K	1
03/10/2018	-3,74%	-8,84	227,65	227,65	227,65	227,65	182K	1
01/10/2018	-0,56%	-1,32	236,49	236,49	236,49	236,49	47K	1
27/09/2018	2,32%	5,40	237,81	237,81	237,81	237,81	24K	1
25/09/2018	-1,52%	-3,58	232,41	232,41	232,41	232,41	23K	1
24/09/2018	1,35%	3,15	235,99	235,99	235,99	235,99	47K	1
21/09/2018	-0,33%	-0,76	232,84	232,84	232,84	232,84	23K	1
19/09/2018	0,26%	0,60	233,60	233,60	233,60	233,60	934K	1
18/09/2018	0,73%	1,70	233,00	233,00	233,00	233,00	23K	1
17/09/2018	-2,95%	-7,03	231,30	231,30	231,30	231,30	46K	1
13/09/2018	1,45%	3,40	238,33	238,33	238,33	238,33	48K	1
11/09/2018	0,92%	2,14	234,93	234,93	234,93	234,93	23K	1
10/09/2018	-2,68%	-6,40	232,79	232,79	232,79	232,79	116K	1
04/09/2018	-2,51%	-6,17	239,19	243,18	239,19	243,18	145K	2
30/08/2018	2,68%	6,40	245,36	245,36	245,36	245,36	49K	1
28/08/2018	2,86%	6,65	238,96	238,96	238,96	238,96	96K	1
27/08/2018	-0,94%	-2,21	232,31	232,31	232,31	232,31	23K	1
24/08/2018	1,73%	3,98	234,52	234,52	234,52	234,52	23K	1
21/08/2018	1,75%	3,97	230,54	230,54	230,54	230,54	138K	1
20/08/2018	3,46%	7,57	226,57	226,70	226,57	226,70	181K	2
15/08/2018	-1,94%	-4,34	219,00	218,79	218,79	220,04	110K	3
13/08/2018	0,22%	0,49	223,34	223,34	223,34	223,34	22K	1
10/08/2018	4,44%	9,48	222,85	222,85	222,85	222,85	89K	1
06/08/2018	0,90%	1,91	213,37	213,01	213,01	213,37	511K	2
03/08/2018	1,35%	2,82	211,46	211,46	211,46	211,46	21K	1

Date,Open,High,Low,Close,Volume
12-Dec-19,201.34,201.34,201.34,201.34,483216
11-Dec-19,203.83,203.83,203.83,203.83,468809
10-Dec-19,205.11,205.11,205.11,205.11,82044
05-Dec-19,202.78,202.78,202.78,202.78,81112
25-Sep-19,163.57,163.57,163.57,163.57,866921
09-Sep-19,157.63,157.63,157.63,157.63,15763
21-Aug-19,155.61,155.61,155.61,155.61,46683
07-Aug-19,156.88,156.88,156.88,156.88,15688
05-Aug-19,154.89,154.89,154.89,154.89,371736
26-Jul-19,149.21,149.21,149.21,149.21,14921
12-Jul-19,145.56,145.56,145.56,145.56,14556
11-Jul-19,143.40,143.40,143.40,143.40,71700
07-Jun-19,147.62,147.62,147.62,147.62,14762
03-Jun-19,145.10,145.10,145.10,145.10,275690
28-May-19,151.09,151.09,151.09,151.09,15109
20-May-19,157.56,157.56,157.56,157.56,31512
17-May-19,158.29,158.29,158.29,158.29,31658
13-May-19,149.17,149.17,149.17,149.17,14917
02-May-19,151.72,151.72,151.72,151.72,288268
26-Apr-19,151.21,151.21,151.21,151.21,15121
23-Apr-19,151.00,152.94,150.60,150.60,60748
22-Apr-19,151.10,151.10,151.10,151.10,15110
18-Apr-19,147.80,147.80,147.76,147.76,88664
15-Apr-19,150.12,150.12,150.12,150.12,30024
08-Apr-19,153.60,153.60,153.60,153.60,15360
05-Apr-19,155.45,155.90,155.45,155.90,7197425
01-Apr-19,150.93,150.93,150.01,150.01,4990912
29-Mar-19,154.00,154.00,153.99,153.99,354180
28-Mar-19,153.35,153.35,153.35,153.35,659405
27-Mar-19,150.40,150.40,150.40,150.40,15040
25-Mar-19,142.65,142.65,142.65,142.65,1483560
22-Mar-19,144.36,144.36,142.23,142.23,1650514
20-Mar-19,201.27,201.27,201.27,201.27,161016
18-Mar-19,205.62,205.62,205.62,205.62,123372
11-Mar-19,199.59,199.59,199.59,199.59,39918
06-Mar-19,203.16,203.16,203.16,203.16,162528
25-Feb-19,204.99,204.99,204.99,204.99,102495
22-Feb-19,200.94,200.94,200.94,200.94,180846
19-Feb-19,207.52,207.52,205.86,205.86,1361996
13-Feb-19,200.79,200.79,200.79,200.79,40158
11-Feb-19,198.59,198.59,198.59,198.59,198590
04-Feb-19,204.47,204.47,204.47,204.47,245364
01-Feb-19,198.23,198.23,198.23,198.23,455929
30-Jan-19,201.70,201.70,201.70,201.70,20170
28-Jan-19,205.25,205.25,205.11,205.11,123108
22-Jan-19,214.79,214.79,214.79,214.79,42958
18-Jan-19,210.99,210.99,210.99,210.99,84396
14-Jan-19,202.93,202.93,202.93,202.93,162344
11-Jan-19,206.23,206.23,206.23,206.23,639313
08-Jan-19,201.13,201.13,201.13,201.13,261469
07-Jan-19,203.87,203.87,201.13,201.13,930678
02-Jan-19,194.90,194.90,194.90,194.90,1188890
26-Dec-18,191.05,191.05,191.05,191.05,95525
17-Dec-18,203.72,203.72,203.72,203.72,142604
04-Dec-18,213.45,213.45,209.50,209.50,575130
03-Dec-18,212.34,212.34,212.34,212.34,1741188
27-Nov-18,207.74,207.74,207.74,207.74,623220
26-Nov-18,206.61,206.61,206.61,206.61,103305
21-Nov-18,199.16,199.16,199.16,199.16,19916
09-Nov-18,201.22,201.22,201.22,201.22,20122
06-Nov-18,199.52,199.52,199.52,199.52,59856
05-Nov-18,196.44,196.44,196.44,196.44,19644
31-Oct-18,189.18,189.18,189.18,189.18,18918
29-Oct-18,185.32,185.65,185.32,185.65,1111986
26-Oct-18,182.20,182.20,182.20,182.20,200420
24-Oct-18,190.08,190.08,190.08,190.08,19008
23-Oct-18,195.40,195.40,195.40,195.40,312640
22-Oct-18,194.70,194.70,194.70,194.70,97350
18-Oct-18,205.60,205.60,202.81,202.81,81403
17-Oct-18,207.18,207.18,207.18,207.18,41436
16-Oct-18,206.49,208.11,206.49,208.11,660930
15-Oct-18,205.83,205.83,205.83,205.83,41166
11-Oct-18,206.34,206.34,206.34,206.34,41268
10-Oct-18,212.09,212.09,212.09,212.09,21209
09-Oct-18,213.09,213.09,213.09,213.09,21309
08-Oct-18,216.05,216.05,216.05,216.05,21605
04-Oct-18,223.21,223.21,223.21,223.21,22321
03-Oct-18,227.65,227.65,227.65,227.65,182120
01-Oct-18,236.49,236.49,236.49,236.49,47298
27-Sep-18,237.81,237.81,237.81,237.81,23781
25-Sep-18,232.41,232.41,232.41,232.41,23241
24-Sep-18,235.99,235.99,235.99,235.99,47198
21-Sep-18,232.84,232.84,232.84,232.84,23284
19-Sep-18,233.60,233.60,233.60,233.60,934400
18-Sep-18,233.00,233.00,233.00,233.00,23300
17-Sep-18,231.30,231.30,231.30,231.30,46260
13-Sep-18,238.33,238.33,238.33,238.33,47666
11-Sep-18,234.93,234.93,234.93,234.93,23493
10-Sep-18,232.79,232.79,232.79,232.79,116395
04-Sep-18,243.18,243.18,239.19,239.19,144711
30-Aug-18,245.36,245.36,245.36,245.36,49072
28-Aug-18,238.96,238.96,238.96,238.96,95584
27-Aug-18,232.31,232.31,232.31,232.31,23231
24-Aug-18,234.52,234.52,234.52,234.52,23452
21-Aug-18,230.54,230.54,230.54,230.54,138324
20-Aug-18,226.70,226.70,226.57,226.57,181334
15-Aug-18,218.79,220.04,218.79,219.00,109541
13-Aug-18,223.34,223.34,223.34,223.34,22334
10-Aug-18,222.85,222.85,222.85,222.85,89140
06-Aug-18,213.01,213.37,213.01,213.37,511296
03-Aug-18,211.46,211.46,211.46,211.46,21146
30-Jul-18,208.64,208.64,208.64,208.64,21146
25-Jul-18,232.69,232.69,232.69,232.69,21146
23-Jul-18,225.42,225.42,225.42,225.42,21146
18-Jul-18,228.93,228.93,228.93,228.93,21146
16-Jul-18,226.79,226.79,225.97,225.97,21146
13-Jul-18,226.79,226.79,226.79,226.79,21146
10-Jul-18,217.59,217.59,217.59,217.59,21146
29-Jun-18,185.67,185.67,185.67,185.67,21146
25-Jun-18,185.65,185.65,182.48,182.48,21146
18-Jun-18,181.16,181.16,181.16,181.16,21146
11-Jun-18,191.38,191.38,191.38,191.38,21146
08-Jun-18,187.00,187.00,187.00,187.00,21146
07-Jun-18,197.75,197.75,197.75,197.75,21146
04-Jun-18,187.13,187.13,187.13,187.13,21146
29-May-18,177.68,177.68,177.68,177.68,21146
22-May-18,170.28,170.28,170.28,170.28,21146
21-May-18,170.38,170.38,170.38,170.38,21146
18-May-18,175.01,175.01,175.01,175.01,21146
14-May-18,168.26,171.41,168.26,171.41,21146
11-May-18,170.40,170.40,170.40,170.40,21146
07-May-18,159.52,159.52,158.82,158.82,21146
02-May-18,165.55,165.55,165.55,165.55,21146
30-Apr-18,160.60,160.60,160.60,160.60,21146
27-Apr-18,158.81,158.81,158.81,158.81,21146
25-Apr-18,158.26,158.26,158.26,158.26,21146
24-Apr-18,153.25,153.25,153.25,153.25,21146
23-Apr-18,150.02,150.02,150.02,150.02,21146
16-Apr-18,150.52,150.52,150.52,150.52,21146
12-Apr-18,152.64,152.64,152.64,152.64,21146
09-Apr-18,149.99,149.99,148.13,148.13,21146
06-Apr-18,144.31,144.31,144.31,144.31,21146
05-Apr-18,147.82,147.82,147.82,147.82,21146
03-Apr-18,148.84,148.84,148.84,148.84,21146

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIIB34