Mercado fechará em 5 h 9 min

BeiGene, Ltd. (B1GN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
80,550,00 (0,00%)
A partir de 4:05PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202179,4180,5579,4180,5580,55202
24 de set. de 202180,4081,6080,4081,6081,60166
23 de set. de 202181,2881,4480,8081,4481,44244
22 de set. de 202183,0083,0081,7481,8481,8485
21 de set. de 202182,9682,9682,5682,8882,88109
20 de set. de 202184,8884,8883,7983,7983,7911
17 de set. de 202186,0090,5684,2284,8884,881.140
16 de set. de 202180,5681,6880,4881,6881,6845
15 de set. de 202172,8572,8572,8572,8572,85-
14 de set. de 202172,8572,8572,8572,8572,85-
13 de set. de 202172,8572,8572,8572,8572,85-
10 de set. de 202172,8572,8572,8572,8572,8523
09 de set. de 202172,8072,8072,8072,8072,80-
08 de set. de 202172,7272,8971,6172,8072,801.538
06 de set. de 202167,4567,4567,4567,4567,45-
03 de set. de 202167,4567,4567,4567,4567,45-
02 de set. de 202167,4567,4567,4567,4567,45-
01 de set. de 202166,2867,4566,2867,4567,451.147
31 de ago. de 202162,5463,6060,9163,6063,60550
30 de ago. de 202161,0563,0861,0563,0863,08947
27 de ago. de 202160,6560,6560,6560,6560,65-
26 de ago. de 202160,6560,6560,6560,6560,65-
25 de ago. de 202160,1560,6560,1560,6560,65406
24 de ago. de 202160,6060,6060,1260,1260,1225
23 de ago. de 202157,6058,9557,6058,3858,381.984
20 de ago. de 202162,5062,5062,5062,5062,50-
19 de ago. de 202162,5062,5062,5062,5062,50-
18 de ago. de 202161,0262,5061,0262,5062,5018
17 de ago. de 202158,7458,7458,7458,7458,74-
16 de ago. de 202160,0660,0658,7458,7458,74437
13 de ago. de 202159,3059,3059,3059,3059,30-
12 de ago. de 202160,1260,1258,9259,3059,30172
11 de ago. de 202160,4060,5057,7058,2558,251.910
10 de ago. de 202171,6171,6171,6171,6171,61-
09 de ago. de 202171,6171,6171,6171,6171,61-
06 de ago. de 202171,6171,6171,6171,6171,61-
05 de ago. de 202171,6171,6171,6171,6171,61-
04 de ago. de 202171,6171,6171,6171,6171,611
03 de ago. de 202169,6570,0069,6570,0070,008
02 de ago. de 202166,6467,4166,5067,4167,41608
30 de jul. de 202155,8555,8555,8555,8555,85-
29 de jul. de 202155,8555,8555,8555,8555,85-
28 de jul. de 202155,8555,8555,8555,8555,85-
27 de jul. de 202153,9955,8553,9955,8555,851.846
26 de jul. de 202167,8067,8067,8067,8067,80-
23 de jul. de 202167,8067,8067,8067,8067,80-
22 de jul. de 202167,8067,8067,8067,8067,80-
21 de jul. de 202167,8067,8067,8067,8067,80-
20 de jul. de 202167,8067,8067,8067,8067,80-
19 de jul. de 202167,8067,8067,8067,8067,80-
16 de jul. de 202167,8067,8067,8067,8067,801
15 de jul. de 202166,1166,1166,1166,1166,11-
14 de jul. de 202166,1166,1166,1166,1166,11-
13 de jul. de 202166,1166,1166,1166,1166,11-
12 de jul. de 202166,1166,1166,1166,1166,11-
08 de jul. de 202165,9466,1165,9466,1166,11105
07 de jul. de 202170,8470,8470,8470,8470,84-
06 de jul. de 202170,8470,8470,8470,8470,84-
05 de jul. de 202170,8470,8470,8470,8470,84-
02 de jul. de 202170,8470,8470,8470,8470,84-
01 de jul. de 202170,8470,8470,8470,8470,841
30 de jun. de 202169,7970,8569,7970,6970,691.218
29 de jun. de 202165,9065,9065,9065,9065,90-
28 de jun. de 202165,9065,9065,9065,9065,90-
25 de jun. de 202165,9065,9065,9065,9065,90-
24 de jun. de 202165,9065,9065,9065,9065,90-
23 de jun. de 202165,9065,9065,9065,9065,90-
22 de jun. de 202165,8865,9065,8865,9065,90105
21 de jun. de 202165,3665,3665,3665,3665,3630
18 de jun. de 202166,8366,8366,8366,8366,83-
17 de jun. de 202166,8366,8366,8366,8366,83-
16 de jun. de 202166,2266,8366,2266,8366,831.517
15 de jun. de 202167,6267,6267,6267,6267,6234
14 de jun. de 202170,0070,2170,0070,2170,212
11 de jun. de 202170,9870,9870,9870,9870,98-
10 de jun. de 202171,1271,1270,0470,9870,98160
09 de jun. de 202175,1875,1875,1875,1875,18-
08 de jun. de 202175,1875,1875,1875,1875,18-
07 de jun. de 202175,1875,1875,1875,1875,18-
04 de jun. de 202175,1875,1875,1875,1875,18-
02 de jun. de 202175,1875,1875,1875,1875,18-
01 de jun. de 202174,3075,1874,3075,1875,18101
31 de mai. de 202174,0074,0074,0074,0074,00-
28 de mai. de 202174,0074,0074,0074,0074,001
27 de mai. de 202173,5773,5773,5773,5773,571
26 de mai. de 202173,5073,5073,5073,5073,50100
25 de mai. de 202173,0973,0973,0973,0973,0925
24 de mai. de 202174,5574,5574,5574,5574,552
21 de mai. de 202173,0074,5573,0074,5574,55199
20 de mai. de 202167,2567,2567,2567,2567,25-
19 de mai. de 202167,2567,2567,2567,2567,25-
18 de mai. de 202167,2567,2567,2567,2567,25-
17 de mai. de 202167,2567,2567,2567,2567,25-
14 de mai. de 202167,2567,2567,2567,2567,25100
13 de mai. de 202166,0566,0566,0566,0566,05100
12 de mai. de 202165,5966,5465,5966,2566,25702
11 de mai. de 202163,2363,2363,2363,2363,23-
10 de mai. de 202164,0064,0063,2363,2363,23105
07 de mai. de 202166,9566,9565,0865,1165,11103
06 de mai. de 202166,1066,1066,1066,1066,10-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...