Mercado fechado

Biohaven Ltd. (BHVN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
54,68-2,34 (-4,11%)
No fechamento: 03:59PM EDT
54,69 +0,01 (+0,02%)
Pós-fechamento: 04:02PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202457,0256,7454,6754,6854,68623.973
27 de mar. de 202456,8857,0754,2257,0257,02834.500
26 de mar. de 202458,2059,5356,2056,2956,291.815.200
25 de mar. de 202455,6256,3255,1355,2355,231.220.200
22 de mar. de 202455,6356,4355,2555,8555,851.011.500
21 de mar. de 202460,1760,4655,8555,8855,882.087.200
20 de mar. de 202456,0259,3755,4359,3659,36921.300
19 de mar. de 202456,0157,8355,4556,9556,952.448.800
18 de mar. de 202458,2658,9756,2656,7456,741.935.700
15 de mar. de 202455,3257,9554,9557,0757,073.605.900
14 de mar. de 202458,9859,1555,4456,4256,422.052.900
13 de mar. de 202458,3060,8358,0159,7559,752.362.400
12 de mar. de 202454,5858,7054,4058,5858,581.274.900
11 de mar. de 202457,5657,9954,0055,3855,381.499.800
08 de mar. de 202459,0062,2155,8857,9757,971.700.900
07 de mar. de 202458,9959,2556,5858,0558,051.288.300
06 de mar. de 202459,5860,2256,7958,1358,131.221.900
05 de mar. de 202456,0561,2556,0158,6558,652.011.900
04 de mar. de 202451,5058,8351,1556,3956,392.579.400
01 de mar. de 202447,4851,7846,2549,5449,541.741.700
29 de fev. de 202448,5649,3846,8348,1448,141.551.000
28 de fev. de 202447,2048,0446,2647,3047,30825.000
27 de fev. de 202446,9648,5845,8547,6647,661.066.000
26 de fev. de 202447,2048,0044,3946,1846,181.210.500
23 de fev. de 202448,3849,6147,2547,3147,31686.900
22 de fev. de 202447,0048,4946,8647,3347,33532.600
21 de fev. de 202446,8547,7045,2046,5746,57829.400
20 de fev. de 202448,9250,6846,9847,2447,241.097.500
16 de fev. de 202448,8650,2248,4449,5049,50667.000
15 de fev. de 202447,5749,2547,5749,1149,11628.800
14 de fev. de 202448,0048,9245,6947,1247,12800.600
13 de fev. de 202446,9048,2646,0546,9546,951.324.600
12 de fev. de 202449,2850,2347,9748,7148,71695.200
09 de fev. de 202447,1248,9347,1248,5548,55508.900
08 de fev. de 202447,2648,2046,1846,9246,92641.500
07 de fev. de 202447,2748,2146,9347,2647,26517.600
06 de fev. de 202447,7748,5846,5747,2147,21865.800
05 de fev. de 202444,7947,5044,2647,1647,16948.400
02 de fev. de 202444,0645,0743,0544,7944,79680.700
01 de fev. de 202444,9245,7443,9445,0045,00576.100
31 de jan. de 202443,8946,3743,8944,4844,48913.900
30 de jan. de 202445,2545,9043,6543,8143,81991.200
29 de jan. de 202445,5046,6144,9045,6745,67807.500
26 de jan. de 202445,1045,4544,1944,8944,89508.700
25 de jan. de 202446,0947,2744,9044,9744,97758.200
24 de jan. de 202449,1049,5845,3345,6045,60599.900
23 de jan. de 202449,0349,6546,8848,3148,311.204.200
22 de jan. de 202444,9148,6944,8248,4548,451.548.100
19 de jan. de 202442,8044,3542,0244,3544,35995.300
18 de jan. de 202443,8044,1542,2042,7142,71947.600
17 de jan. de 202444,0844,1842,8043,4943,491.216.900
16 de jan. de 202444,5045,5843,5444,6044,60707.900
12 de jan. de 202445,9846,8445,2445,3445,34650.500
11 de jan. de 202446,0046,1343,7045,4645,461.201.300
10 de jan. de 202447,9648,2946,0846,5046,501.164.300
09 de jan. de 202446,5348,6645,5547,7147,711.429.300
08 de jan. de 202442,9247,1742,7547,0647,062.027.900
05 de jan. de 202441,5043,7441,1542,5942,591.073.300
04 de jan. de 202440,5643,8340,5642,3642,361.026.400
03 de jan. de 202441,3142,4239,8440,1940,191.114.600
02 de jan. de 202442,0942,7140,3441,9341,931.111.200
29 de dez. de 202342,8943,4441,7442,8042,801.320.700
28 de dez. de 202343,6744,2042,9143,2843,281.054.000
27 de dez. de 202343,4144,2942,9043,7643,761.014.500
26 de dez. de 202341,4843,3141,0143,2843,281.287.600
22 de dez. de 202339,3840,9739,0940,0840,081.641.900
21 de dez. de 202338,5039,2037,8538,0238,021.096.500
20 de dez. de 202336,5339,6634,7537,9237,921.819.400
19 de dez. de 202339,6740,2337,8838,3638,361.448.200
18 de dez. de 202339,1139,7638,4139,0439,04730.200
15 de dez. de 202338,0339,6537,8039,0039,003.858.000
14 de dez. de 202336,5837,9835,4537,6537,651.605.500
13 de dez. de 202335,7136,3234,5536,1536,151.125.800
12 de dez. de 202333,3936,1732,6935,7535,751.369.400
11 de dez. de 202333,0033,6432,0833,6133,61912.500
08 de dez. de 202333,5034,4932,8933,0633,061.067.600
07 de dez. de 202333,2833,7932,8933,0133,01730.100
06 de dez. de 202333,8034,1532,9633,3233,32673.200
05 de dez. de 202333,6834,0133,0133,5033,50777.800
04 de dez. de 202333,4134,2132,9733,9433,941.039.100
01 de dez. de 202333,2033,8532,4633,6633,661.333.600
30 de nov. de 202332,8933,9932,6033,3233,322.113.100
29 de nov. de 202331,4932,1831,0532,1132,11633.100
28 de nov. de 202331,2932,8330,8931,2431,241.236.700
27 de nov. de 202330,3532,0029,7631,4431,441.298.300
24 de nov. de 202330,2631,0229,7830,4430,44335.400
22 de nov. de 202330,1130,3429,1130,2730,27859.800
21 de nov. de 202330,3530,7729,3929,5329,53789.000
20 de nov. de 202331,0031,5930,1930,6030,601.186.300
17 de nov. de 202330,0130,7829,3030,0930,091.233.600
16 de nov. de 202329,1229,7928,2329,6629,661.325.800
15 de nov. de 202329,6230,8528,4829,0529,05990.800
14 de nov. de 202329,6930,5329,4429,7829,781.245.700
13 de nov. de 202328,2728,9026,9328,7728,77512.100
10 de nov. de 202327,7829,1227,3828,6028,60854.200
09 de nov. de 202329,6229,8827,4127,6227,621.132.600
08 de nov. de 202330,3730,6629,4129,8329,831.312.700
07 de nov. de 202329,1030,6128,9130,2430,24896.500
06 de nov. de 202331,1831,1828,2428,8528,851.252.700
03 de nov. de 202329,8431,2129,8030,8230,821.666.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...