Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil · Delayed Price · Currency is BRL 124.80
+3.20 (2.63%)
At close: Dec 3, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 126.48 | 126.48 | 124.80 | 124.80 | 124.80 | 2.63% | 122 |
| Dec 1, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.83% | 20 |
| Nov 28, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 2.27% | 22 |
| Nov 27, 2025 | 117.90 | 117.92 | 117.90 | 117.92 | 117.92 | 0.59% | 56 |
| Nov 25, 2025 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | 1.41% | 10 |
| Nov 24, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -6.47% | 20 |
| Nov 18, 2025 | 123.84 | 123.84 | 123.60 | 123.60 | 123.60 | 3.00% | 87 |
| Nov 14, 2025 | 120.96 | 120.96 | 120.00 | 120.00 | 120.00 | -0.79% | 54 |
| Nov 12, 2025 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 2.77% | 126 |
| Nov 11, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.51% | 130 |
| Nov 10, 2025 | 118.60 | 118.60 | 118.30 | 118.30 | 118.30 | 2.42% | 141 |
| Nov 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.99% | 90 |
| Nov 6, 2025 | 118.08 | 118.08 | 117.00 | 117.84 | 117.84 | 3.09% | 221 |
| Nov 5, 2025 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | -0.57% | 190 |
| Nov 4, 2025 | 115.40 | 115.40 | 114.96 | 114.96 | 114.96 | -1.14% | 181 |
| Nov 3, 2025 | 118.60 | 118.60 | 116.28 | 116.28 | 116.28 | -3.58% | 200 |
| Oct 31, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.53% | 140 |
| Oct 30, 2025 | 124.38 | 124.38 | 119.90 | 119.96 | 119.96 | -6.03% | 105 |
| Oct 29, 2025 | 127.27 | 127.66 | 127.27 | 127.66 | 127.66 | -0.61% | 118 |
| Oct 28, 2025 | 129.40 | 129.40 | 128.44 | 128.44 | 128.44 | 0.34% | 90 |
| Oct 27, 2025 | 126.72 | 128.00 | 126.72 | 128.00 | 128.00 | 1.98% | 90 |
| Oct 24, 2025 | 125.19 | 125.64 | 125.19 | 125.52 | 125.52 | 0.26% | 85 |
| Oct 23, 2025 | 124.30 | 125.19 | 124.30 | 125.19 | 125.19 | -1.27% | 114 |
| Oct 22, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.48% | 200 |
| Oct 21, 2025 | 130.00 | 130.00 | 128.45 | 128.70 | 128.70 | -1.57% | 214 |
| Oct 20, 2025 | 128.44 | 130.75 | 128.44 | 130.75 | 130.75 | -0.80% | 374 |
| Oct 17, 2025 | 131.04 | 131.80 | 130.21 | 131.80 | 131.80 | -0.45% | 141 |
| Oct 16, 2025 | 128.20 | 132.40 | 128.20 | 132.40 | 132.40 | 2.15% | 105 |
| Oct 15, 2025 | 132.00 | 132.00 | 129.30 | 129.61 | 129.61 | -0.83% | 141 |
| Oct 14, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 2.07% | 50 |
| Oct 13, 2025 | 126.53 | 128.05 | 126.53 | 128.05 | 128.05 | 1.20% | 151 |
| Oct 10, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | 3.07% | 30 |
| Oct 9, 2025 | 122.64 | 123.41 | 122.60 | 122.76 | 122.76 | 0.86% | 431 |
| Oct 7, 2025 | 121.70 | 122.24 | 121.70 | 121.71 | 121.71 | 1.00% | 4,565 |
| Oct 6, 2025 | 120.60 | 120.60 | 120.50 | 120.50 | 120.50 | -0.38% | 295 |
| Oct 3, 2025 | 121.08 | 121.30 | 120.96 | 120.96 | 120.96 | -0.79% | 47 |
| Oct 2, 2025 | 120.72 | 121.92 | 120.72 | 121.92 | 121.92 | -2.21% | 330 |
| Oct 1, 2025 | 122.10 | 124.68 | 122.10 | 124.68 | 124.68 | 2.83% | 1,933 |
| Sep 30, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 1.12% | 90 |
| Sep 29, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | 1.19% | 50 |
| Sep 26, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | 140 |
| Sep 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.09% | 150 |
| Sep 24, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 1.51% | 190 |
| Sep 23, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -2.52% | 170 |
| Sep 22, 2025 | 122.64 | 122.64 | 122.61 | 122.61 | 122.61 | 1.84% | 151 |
| Sep 19, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.14% | 90 |
| Sep 18, 2025 | 120.60 | 120.60 | 119.04 | 119.04 | 119.04 | -2.43% | 185 |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.16% | 10 |
| Sep 16, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.49% | 40 |
| Sep 15, 2025 | 121.84 | 122.80 | 121.84 | 122.80 | 122.80 | -1.70% | 798 |