Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil · Delayed Price · Currency is BRL 61.10
+0.34 (0.56%)
Last updated: Oct 28, 2026, 4:28 PM GMT-3
BVMF:A1LN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 60.75 | 61.10 | 60.75 | 61.10 | 61.10 | 0.56% | 2,087 |
| Oct 27, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.62% | 200 |
| Oct 26, 2026 | 63.07 | 63.07 | 60.90 | 61.14 | 61.14 | 9.10% | 1,333 |
| Oct 23, 2026 | 56.45 | 56.45 | 56.04 | 56.04 | 56.04 | -2.64% | 3,406 |
| Oct 22, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.39% | 1,000 |
| Oct 21, 2026 | 57.50 | 57.50 | 56.77 | 56.77 | 56.77 | -2.39% | 509 |
| Oct 20, 2026 | 58.60 | 58.60 | 58.16 | 58.16 | 58.16 | -1.09% | 1,000 |
| Oct 19, 2026 | 58.86 | 58.86 | 58.80 | 58.80 | 58.80 | -1.74% | 237 |
| Oct 16, 2026 | 59.28 | 59.84 | 59.28 | 59.84 | 59.84 | 0.74% | 17 |
| Oct 15, 2026 | 58.26 | 59.40 | 58.26 | 59.40 | 59.40 | 5.13% | 191 |
| Oct 14, 2026 | 56.46 | 56.50 | 56.28 | 56.50 | 56.50 | 0.28% | 195 |
| Oct 13, 2026 | 55.80 | 56.34 | 55.80 | 56.34 | 56.34 | -1.57% | 33 |
| Oct 9, 2026 | 57.72 | 57.72 | 57.24 | 57.24 | 57.24 | -0.75% | 53 |
| Oct 8, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 2.47% | 1 |
| Oct 7, 2026 | 57.36 | 57.36 | 56.28 | 56.28 | 56.28 | 0.59% | 2,520 |
| Oct 6, 2026 | 54.21 | 55.95 | 54.10 | 55.95 | 55.95 | 1.14% | 859 |
| Oct 5, 2026 | 57.20 | 57.20 | 54.00 | 55.32 | 55.32 | -3.76% | 2,373 |
| Oct 2, 2026 | 58.10 | 58.30 | 57.48 | 57.48 | 57.48 | -12.83% | 2,262 |
| Sep 29, 2026 | 66.15 | 66.15 | 65.94 | 65.94 | 65.94 | 3.48% | 1,438 |
| Sep 23, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1.05% | 70 |
| Sep 18, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 2.14% | 1 |
| Sep 16, 2026 | 61.50 | 61.74 | 61.38 | 61.74 | 61.74 | -0.10% | 808 |
| Sep 15, 2026 | 62.50 | 62.50 | 61.80 | 61.80 | 61.80 | -3.04% | 10 |
| Sep 14, 2026 | 61.44 | 64.38 | 61.44 | 63.74 | 63.74 | 1.66% | 2,160 |
| Sep 11, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -2.00% | 7 |
| Sep 10, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -5.87% | 4 |
| Sep 4, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.15% | 1 |
| Sep 3, 2026 | 67.41 | 68.11 | 66.78 | 67.20 | 67.20 | 8.95% | 407 |
| Sep 1, 2026 | 61.74 | 61.74 | 61.68 | 61.68 | 61.68 | -0.56% | 7 |
| Aug 31, 2026 | 61.74 | 62.46 | 61.74 | 62.03 | 62.03 | 1.46% | 1,854 |
| Aug 28, 2026 | 57.70 | 61.50 | 57.70 | 61.14 | 61.14 | -1.78% | 10,385 |
| Aug 26, 2026 | 62.05 | 62.25 | 62.05 | 62.25 | 62.25 | 1.82% | 2,010 |
| Aug 25, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 1.07% | 1 |
| Aug 24, 2026 | 59.76 | 60.49 | 59.76 | 60.49 | 60.49 | -0.49% | 4,899 |
| Aug 21, 2026 | 61.67 | 61.67 | 60.79 | 60.79 | 60.79 | -0.43% | 16 |
| Aug 20, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.94% | 1 |
| Aug 19, 2026 | 61.14 | 62.26 | 61.14 | 62.26 | 62.26 | 4.39% | 11 |
| Aug 18, 2026 | 57.72 | 59.94 | 57.72 | 59.64 | 59.64 | 1.64% | 125 |
| Aug 17, 2026 | 58.76 | 58.76 | 58.45 | 58.68 | 58.68 | -0.41% | 1,102 |
| Aug 14, 2026 | 58.14 | 58.92 | 58.14 | 58.92 | 58.92 | 0.20% | 17 |
| Aug 13, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.24% | 107 |
| Aug 12, 2026 | 58.08 | 58.08 | 57.18 | 58.08 | 58.08 | 2.54% | 1,024 |
| Aug 11, 2026 | 56.88 | 56.88 | 56.22 | 56.64 | 56.64 | 2.28% | 2,001 |
| Aug 10, 2026 | 55.56 | 56.50 | 55.38 | 55.38 | 55.38 | -0.43% | 1,041 |
| Aug 7, 2026 | 55.55 | 55.68 | 54.00 | 55.62 | 55.62 | -2.83% | 6,752 |
| Aug 6, 2026 | 59.00 | 59.00 | 57.24 | 57.24 | 57.24 | -1.82% | 1,117 |
| Aug 5, 2026 | 58.52 | 58.52 | 58.00 | 58.30 | 58.30 | 5.05% | 4,276 |
| Aug 4, 2026 | 55.89 | 56.40 | 55.50 | 55.50 | 55.50 | -0.72% | 1,058 |
| Aug 3, 2026 | 53.00 | 56.00 | 52.51 | 55.90 | 55.90 | 7.60% | 3,230 |
| Jul 31, 2026 | 52.15 | 52.15 | 51.18 | 51.95 | 51.95 | 3.38% | 6,655 |