Mercado fechado

BeiGene, Ltd. (B1GN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
30,800,00 (0,00%)
No fechamento: 08:29PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202430,8030,8030,8030,8030,80-
26 de mar. de 202430,8030,8030,8030,8030,80-
25 de mar. de 202430,8030,8030,8030,8030,80-
22 de mar. de 202431,9231,9230,8030,8030,8012
21 de mar. de 202433,1033,1033,1033,1033,104
20 de mar. de 202435,3735,3735,3735,3735,37-
19 de mar. de 202435,3735,3735,3735,3735,37-
18 de mar. de 202435,3735,3735,3735,3735,37-
15 de mar. de 202435,3735,3735,3735,3735,37-
14 de mar. de 202435,3735,3735,3735,3735,37-
13 de mar. de 202434,9836,2734,9835,3735,3710
12 de mar. de 202433,0033,0033,0033,0033,00-
11 de mar. de 202433,0033,0033,0033,0033,00100
08 de mar. de 202431,9331,9331,9331,9331,93-
07 de mar. de 202431,9331,9331,9331,9331,93-
06 de mar. de 202431,9331,9331,9331,9331,93-
05 de mar. de 202431,9331,9331,9331,9331,933
04 de mar. de 202433,2933,2933,2933,2933,29-
01 de mar. de 202433,2933,2933,2933,2933,29-
29 de fev. de 202435,0035,0033,2933,2933,29834
28 de fev. de 202435,0035,0035,0035,0035,00-
27 de fev. de 202432,6135,0032,6135,0035,00106
26 de fev. de 202431,4431,7731,4431,7731,7712
23 de fev. de 202430,8430,8430,8430,8430,841
22 de fev. de 202430,3330,3330,0030,0030,0014
21 de fev. de 202428,6528,6528,6528,6528,65-
20 de fev. de 202428,6528,6528,6528,6528,65-
19 de fev. de 202428,6528,6528,6528,6528,65-
16 de fev. de 202428,6528,6528,6528,6528,65-
15 de fev. de 202428,6528,6528,6528,6528,65-
14 de fev. de 202427,6528,9227,6528,6528,651.509
09 de fev. de 202428,5328,5328,5328,5328,533
08 de fev. de 202428,9528,9528,3528,3528,358
07 de fev. de 202430,3630,3630,3630,3630,36-
06 de fev. de 202430,3630,3630,3630,3630,364
05 de fev. de 202428,7428,7428,7428,7428,74-
02 de fev. de 202428,6828,7427,6828,7428,7416
01 de fev. de 202429,7529,7529,7529,7529,75-
31 de jan. de 202429,7529,7529,7529,7529,753
30 de jan. de 202431,2931,2931,2931,2931,29-
29 de jan. de 202431,2931,2931,2931,2931,29-
26 de jan. de 202431,2931,2931,2931,2931,29-
25 de jan. de 202431,2931,2931,2931,2931,29-
24 de jan. de 202431,2931,2931,2931,2931,29-
23 de jan. de 202431,2931,2931,2931,2931,29-
22 de jan. de 202430,8331,5330,8331,2931,298
19 de jan. de 202431,9631,9631,5031,5031,504
18 de jan. de 202433,1333,1333,1333,1333,13-
17 de jan. de 202433,1333,1333,1333,1333,13-
16 de jan. de 202433,1333,1333,1333,1333,13-
15 de jan. de 202433,1333,1333,1333,1333,13-
12 de jan. de 202433,1333,1333,1333,1333,13-
11 de jan. de 202433,1333,1333,1333,1333,13-
10 de jan. de 202433,1333,1333,1333,1333,13-
09 de jan. de 202433,1333,1333,1333,1333,13-
08 de jan. de 202433,1333,1333,1333,1333,13-
05 de jan. de 202433,1333,1333,1333,1333,133
04 de jan. de 202434,1134,1134,1134,1134,11-
03 de jan. de 202434,1134,1134,1134,1134,11-
02 de jan. de 202434,1134,1134,1134,1134,11-
28 de dez. de 202334,1134,1134,1134,1134,11-
27 de dez. de 202334,1134,1134,1134,1134,11-
26 de dez. de 202334,1134,1134,1134,1134,111
22 de dez. de 202335,0035,0035,0035,0035,00-
21 de dez. de 202335,0035,0035,0035,0035,00-
20 de dez. de 202335,0035,0035,0035,0035,001
19 de dez. de 202336,8836,8836,8836,8836,88-
18 de dez. de 202336,8836,8836,8836,8836,88-
15 de dez. de 202336,8836,8836,8836,8836,88-
14 de dez. de 202336,8836,8836,8836,8836,881
13 de dez. de 202334,1134,1134,1134,1134,11-
12 de dez. de 202334,1134,1134,1134,1134,11-
11 de dez. de 202334,3434,3434,1134,1134,11394
08 de dez. de 202335,2835,2835,2835,2835,28-
07 de dez. de 202335,5035,5035,0935,2835,2832
06 de dez. de 202336,0036,0036,0036,0036,00-
05 de dez. de 202336,0036,0036,0036,0036,0011
04 de dez. de 202336,6036,6035,5735,5735,57394
01 de dez. de 202338,8838,8838,8838,8838,88-
30 de nov. de 202338,8838,8838,8838,8838,88-
29 de nov. de 202338,8838,8838,8838,8838,88-
28 de nov. de 202338,8838,8838,8838,8838,88-
27 de nov. de 202338,8838,8838,8838,8838,88-
24 de nov. de 202338,8838,8838,8838,8838,88-
23 de nov. de 202338,8838,8838,8838,8838,88-
22 de nov. de 202338,8838,8838,8838,8838,88-
21 de nov. de 202338,8838,8838,8838,8838,88-
20 de nov. de 202338,8838,8838,8838,8838,88-
17 de nov. de 202338,8838,8838,8838,8838,88-
16 de nov. de 202338,8838,8838,8838,8838,88-
14 de nov. de 202338,8838,8838,8838,8838,88-
13 de nov. de 202338,8838,8838,8838,8838,88-
10 de nov. de 202338,8838,8838,8838,8838,88-
09 de nov. de 202338,8838,8838,8838,8838,88-
08 de nov. de 202338,8838,8838,8838,8838,88-
07 de nov. de 202338,8838,8838,8838,8838,88-
06 de nov. de 202338,8838,8838,8838,8838,883
03 de nov. de 202337,2237,2237,2237,2237,22-
01 de nov. de 202337,2237,2237,2237,2237,22-
31 de out. de 202337,6437,6437,2237,2237,2213
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...