Mercado abrirá em 3 h 9 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
321,02+5,74 (+1,82%)
No fechamento: 04:00PM EST
314,80 -6,22 (-1,94%)
Pós-fechamento: 06:47PM EST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 2023315,75321,11314,60321,02321,021.302.000
25 de jan. de 2023314,36315,33312,00315,28315,281.315.100
24 de jan. de 2023311,80313,89309,53313,57313,57932.300
23 de jan. de 2023309,59312,43308,53311,81311,811.810.700
20 de jan. de 2023306,31310,46305,49309,84309,841.466.200
19 de jan. de 2023310,03311,54302,52307,94307,941.551.500
18 de jan. de 2023311,80312,66307,06309,86309,862.264.900
17 de jan. de 2023303,49312,35302,62311,98311,982.070.700
13 de jan. de 2023296,39301,26295,58300,94300,941.448.300
12 de jan. de 2023290,22296,28288,72296,25296,251.801.100
11 de jan. de 2023289,87292,89286,89292,25292,251.630.300
10 de jan. de 2023283,23288,85282,58288,75288,751.038.900
09 de jan. de 2023290,09291,66282,21283,23283,231.299.200
06 de jan. de 2023291,81293,65288,62290,21290,21943.400
05 de jan. de 2023284,33290,17283,90287,89287,891.187.000
04 de jan. de 2023288,30289,29283,98286,83286,831.137.400
03 de jan. de 2023288,61289,06283,50286,02286,021.100.400
30 de dez. de 2022288,67289,32284,40288,78288,781.030.700
29 de dez. de 2022287,22291,73285,80289,08289,08894.800
28 de dez. de 2022287,00289,68284,76285,76285,76842.500
27 de dez. de 2022290,00291,00285,99287,32287,32671.100
23 de dez. de 2022292,80294,82288,07289,69289,69701.100
22 de dez. de 2022290,19294,34288,19293,92293,921.189.200
21 de dez. de 2022292,26294,39289,28290,55290,551.539.400
20 de dez. de 2022291,80296,00291,30293,23293,231.287.700
19 de dez. de 2022301,55302,59289,48291,59291,591.658.200
16 de dez. de 2022305,46307,66302,85304,80304,803.091.400
15 de dez. de 2022311,23312,40307,14308,40308,401.008.900
14 de dez. de 2022305,86314,80304,52312,09312,091.402.500
13 de dez. de 2022317,00317,33306,77307,09307,092.006.200
12 de dez. de 2022315,22315,41311,14314,19314,191.401.800
09 de dez. de 2022319,30321,15311,79312,22312,221.007.700
08 de dez. de 2022317,55324,75316,95321,32321,321.147.900
07 de dez. de 2022311,81317,71310,65317,58317,58871.200
06 de dez. de 2022316,44317,28310,04311,81311,811.064.400
05 de dez. de 2022318,85319,69315,55317,60317,60812.900
02 de dez. de 2022317,40322,45316,88321,37321,371.094.800
01 de dez. de 2022318,55321,52315,18320,76320,761.549.100
30 de nov. de 2022319,52322,74314,03316,40316,406.633.400
29 de nov. de 2022315,69317,21312,47316,33316,331.380.400
28 de nov. de 2022313,78320,93313,51315,30315,301.113.500
25 de nov. de 2022315,17317,03312,01312,98312,98713.700
23 de nov. de 2022323,48323,61315,28316,16316,161.042.800
22 de nov. de 2022317,83322,26313,06321,48321,481.461.100
21 de nov. de 2022315,00318,00313,90316,20316,201.149.300
18 de nov. de 2022311,63315,54311,13314,63314,631.172.400
17 de nov. de 2022304,13311,86302,02309,90309,901.048.200
16 de nov. de 2022306,55308,75304,58305,44305,44874.300
15 de nov. de 2022308,61309,98300,00305,28305,281.309.100
14 de nov. de 2022305,11311,57303,87306,03306,031.393.700
11 de nov. de 2022308,89309,80288,83303,26303,262.182.100
10 de nov. de 2022315,12316,18302,74311,03311,032.112.600
09 de nov. de 2022306,50312,15305,60309,34309,341.321.400
08 de nov. de 2022303,09311,68300,31306,50306,501.356.600
07 de nov. de 2022305,36308,80298,53303,23303,231.560.100
04 de nov. de 2022311,63312,60304,04308,82308,821.180.200
03 de nov. de 2022307,40313,64305,06311,30311,30936.000
02 de nov. de 2022314,47318,38309,44310,01310,011.492.900
01 de nov. de 2022312,44316,09309,59314,20314,201.192.500
31 de out. de 2022310,35314,09308,41312,00312,001.575.200
28 de out. de 2022302,00314,49294,31313,89313,893.260.200
27 de out. de 2022310,71311,50287,20287,89287,894.090.200
26 de out. de 2022313,04316,48309,42311,18311,181.266.100
25 de out. de 2022312,00315,37308,15309,21309,211.759.700
24 de out. de 2022302,74312,27302,50310,50310,501.994.000
21 de out. de 2022289,69300,14287,96300,00300,001.467.100
20 de out. de 2022292,10295,55289,18290,16290,161.000.900
19 de out. de 2022298,85299,58289,54292,02292,02928.700
18 de out. de 2022300,21303,29296,46300,17300,17983.500
17 de out. de 2022297,08298,35294,20297,02297,021.108.300
14 de out. de 2022298,07300,94292,71293,21293,211.028.100
13 de out. de 2022284,89297,90283,58296,54296,541.124.500
12 de out. de 2022295,00295,64289,91290,13290,13928.500
11 de out. de 2022294,54300,14292,90295,16295,161.261.200
10 de out. de 2022295,45296,58291,50294,54294,54835.000
07 de out. de 2022295,91300,05292,73295,23295,231.424.700
06 de out. de 2022300,00302,89297,42298,63298,631.132.500
05 de out. de 2022300,64304,26296,80302,02302,021.296.700
04 de out. de 2022299,85303,04295,87300,64300,641.539.700
03 de out. de 2022293,71299,59289,64297,43297,431.795.500
30 de set. de 2022292,96294,62289,17289,54289,541.914.300
29 de set. de 2022292,41293,33286,57292,80292,801.341.200
28 de set. de 2022289,28293,83286,02292,41292,411.656.300
27 de set. de 2022279,93289,52278,19284,74284,741.464.700
26 de set. de 2022282,70285,33276,57276,78276,781.583.000
23 de set. de 2022283,29285,12279,70283,45283,451.353.200
22 de set. de 2022278,39288,92277,67286,34286,341.408.200
21 de set. de 2022286,94288,31280,24280,40280,401.109.800
20 de set. de 2022284,38288,47282,47286,94286,941.130.600
19 de set. de 2022284,32287,00279,69285,14285,141.350.300
16 de set. de 2022288,39291,94286,01289,71289,712.484.400
15 de set. de 2022285,91288,15282,04287,67287,671.028.600
14 de set. de 2022282,77287,36279,62284,86284,861.354.300
13 de set. de 2022291,20292,95280,02280,67280,671.614.700
12 de set. de 2022294,00296,14290,05293,48293,481.706.200
09 de set. de 2022288,53292,93286,52292,11292,111.464.100
08 de set. de 2022284,77291,29283,30288,99288,991.189.700
07 de set. de 2022279,89286,08277,50284,44284,441.053.700
06 de set. de 2022281,70284,11278,52279,18279,18989.300
02 de set. de 2022290,23292,00279,50281,04281,041.121.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...