Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil · Delayed Price · Currency is BRL 91.24
0.00 (0.00%)
At close: Feb 4, 2026
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 1.31% | 2 |
| Jan 29, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | -3.04% | 1 |
| Jan 28, 2026 | 90.72 | 92.88 | 90.72 | 92.88 | 92.88 | -3.85% | 101 |
| Jan 23, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -2.84% | 1,700 |
| Jan 22, 2026 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | 5.31% | 3 |
| Jan 21, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.20% | 3 |
| Jan 20, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -2.47% | 1 |
| Jan 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.79% | 57 |
| Jan 13, 2026 | 98.70 | 99.78 | 98.70 | 99.78 | 99.78 | 4.20% | 86 |
| Jan 12, 2026 | 101.20 | 101.20 | 95.76 | 95.76 | 95.76 | -11.80% | 214 |
| Jan 9, 2026 | 109.89 | 109.89 | 108.57 | 108.57 | 108.57 | 2.71% | 4 |
| Jan 6, 2026 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -5.14% | 15 |
| Dec 29, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 0.94% | 1 |
| Dec 26, 2025 | 110.44 | 110.70 | 110.40 | 110.40 | 110.40 | -2.73% | 609 |
| Dec 22, 2025 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 6.15% | 333 |
| Dec 16, 2025 | 107.36 | 107.36 | 106.92 | 106.92 | 106.92 | -0.41% | 120 |
| Dec 15, 2025 | 108.79 | 108.79 | 107.36 | 107.36 | 107.36 | 0.71% | 171 |
| Dec 12, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.70% | 3 |
| Dec 11, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - | 1 |
| Dec 10, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -10.00% | 20 |
| Dec 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.44% | 4 |
| 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 |