Mercado abrirá em 9 h 15 min

Amgen Inc. (AMGN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
57,27-0,51 (-0,89%)
No fechamento: 04:29PM BRT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20240,000,000,0057,2757,27-
17 de mai. de 202458,0558,0558,0558,0558,05-
16 de mai. de 202458,0558,0558,0558,0558,05-
16 de mai. de 20240.277673 Dividendo
15 de mai. de 202458,0558,0558,0558,0557,779
14 de mai. de 202457,0357,0357,0357,0356,7625
13 de mai. de 202456,9356,9356,5256,5256,252
10 de mai. de 202457,5357,5357,4857,4857,212
09 de mai. de 202456,0057,4856,0057,4857,2112
08 de mai. de 202454,4555,2854,4555,2855,0225
07 de mai. de 202454,3854,6554,3854,6554,398
06 de mai. de 202454,0454,3854,0454,3854,1211
03 de mai. de 202456,0456,2556,0056,2555,9832.841
02 de mai. de 202450,7550,7550,7550,7550,5111.002
30 de abr. de 202450,7050,9650,7050,9650,7265
29 de abr. de 202449,5050,5549,5050,5050,261.725
26 de abr. de 202449,6949,6949,6049,6049,362
25 de abr. de 202449,6549,6549,6549,6549,41-
24 de abr. de 202449,6549,6549,6549,6549,416
23 de abr. de 202449,7249,7249,7249,7249,48-
22 de abr. de 202449,7249,7249,7249,7249,48-
19 de abr. de 202449,8049,8049,7249,7249,482.701
18 de abr. de 202449,7049,7049,7049,7049,46-
17 de abr. de 202449,7049,7049,7049,7049,46-
16 de abr. de 202449,7649,8949,7049,7049,461.244
15 de abr. de 202448,9548,9548,9548,9548,72-
12 de abr. de 202448,9548,9548,9548,9548,72-
11 de abr. de 202448,9548,9548,9548,9548,7210
10 de abr. de 202448,0848,3248,0848,3248,094
09 de abr. de 202448,0848,0848,0848,0847,8524
08 de abr. de 202448,4248,4248,4248,4248,19-
05 de abr. de 202448,4248,4248,4248,4248,19-
04 de abr. de 202448,5848,5848,4248,4248,192.402
03 de abr. de 202450,8050,8050,8050,8050,56-
02 de abr. de 202450,8050,8050,8050,8050,56-
01 de abr. de 202451,3051,3050,8050,8050,566.205
28 de mar. de 202450,4450,4450,4450,4450,20-
27 de mar. de 202450,4450,4450,4450,4450,2020
26 de mar. de 202449,4150,3149,4150,2049,962.303
25 de mar. de 202449,3549,4149,2049,4149,17786
22 de mar. de 202449,2449,2449,2449,2449,00314
21 de mar. de 202448,8549,3148,8549,1048,87550
20 de mar. de 202448,4448,4448,4448,4448,212.300
19 de mar. de 202449,1549,1548,5748,5748,34710
18 de mar. de 202448,3049,0548,3049,0548,82140
15 de mar. de 202448,9048,9048,9048,9048,6780
14 de mar. de 202448,5548,5548,5548,5548,321
13 de mar. de 202449,3949,3949,3949,3949,1520
12 de mar. de 202448,6548,6548,6548,6548,42-
11 de mar. de 202448,6548,6548,6548,6548,421
08 de mar. de 202448,9548,9548,9548,9548,7210
07 de mar. de 202448,0048,1547,8547,9847,7549
06 de mar. de 202448,9049,2048,6549,2048,9668
05 de mar. de 202449,2049,2549,0049,0048,77113
04 de mar. de 202450,0050,0049,2049,2048,96114
01 de mar. de 202449,4549,7549,1549,5649,3212.918
29 de fev. de 202449,2749,2749,1549,1548,914.011
28 de fev. de 202449,4049,4049,2749,2749,0311
27 de fev. de 202450,7050,7049,2049,2048,9645
26 de fev. de 202451,5551,5551,1451,1450,9057
23 de fev. de 202450,5050,5050,5050,5050,26-
22 de fev. de 202450,3050,5049,9050,5050,262.610
21 de fev. de 202449,8549,8549,8549,8549,616
20 de fev. de 202449,9949,9949,8449,8549,611.094
19 de fev. de 202450,7550,7550,0850,0849,844
16 de fev. de 202450,8050,8050,2950,7450,501.211
15 de fev. de 202451,0751,0751,0751,0750,83-
15 de fev. de 20240.279821 Dividendo
14 de fev. de 202451,2751,2751,0751,0750,553.010
09 de fev. de 202451,7351,8851,6051,8851,352.220
08 de fev. de 202452,0152,2552,0152,2551,72902
07 de fev. de 202453,4053,4053,4053,4052,865.500
06 de fev. de 202456,4056,4055,8955,8955,32172
05 de fev. de 202457,4858,3657,2957,2956,7111
02 de fev. de 202457,2957,2957,2957,2956,711
01 de fev. de 202455,5056,7155,5056,7156,132.601
31 de jan. de 202455,3155,5055,3155,5054,9421
30 de jan. de 202455,0155,0155,0155,0154,45-
29 de jan. de 202455,0555,0555,0055,0154,45402
26 de jan. de 202453,0654,4653,0654,4653,91602
25 de jan. de 202454,2554,2554,1554,1553,606
24 de jan. de 202454,6054,6054,6054,6054,05-
23 de jan. de 202454,6054,6054,6054,6054,054
22 de jan. de 202454,5554,6054,1054,6054,0517
19 de jan. de 202453,6654,1753,6654,1753,62603
18 de jan. de 202453,6553,6553,6553,6553,111
17 de jan. de 202453,2053,2053,2053,2052,66-
16 de jan. de 202453,6453,6753,2053,2052,66666
15 de jan. de 202452,8654,8952,8654,5554,001.847
12 de jan. de 202452,9152,9152,9152,9152,371
11 de jan. de 202452,6252,8752,4552,8752,33113
10 de jan. de 202451,0051,0051,0051,0050,482
09 de jan. de 202454,3954,3953,6453,6453,102.034
08 de jan. de 202453,0553,6053,0553,6053,061.306
05 de jan. de 202453,0053,1153,0053,1152,573.924
04 de jan. de 202453,1553,4352,5053,3552,812.398
03 de jan. de 202452,5053,1552,3553,1552,613.032
02 de jan. de 202450,0052,3550,0052,1151,583.007
28 de dez. de 202349,9549,9549,9049,9549,44408
27 de dez. de 202349,5149,5149,2849,2848,78200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...