Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil · Delayed Price · Currency is BRL 61.14
-1.11 (-1.78%)
At close: Aug 28, 2026
BVMF:A1LN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 58.99 | 58.99 | 50.25 | 50.25 | 50.25 | -32.97% | 9,251 |
| Jul 29, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 2.00% | 1 |
| Jul 28, 2026 | 73.02 | 73.50 | 73.02 | 73.50 | 73.50 | 6.21% | 1,496 |
| Jul 24, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 2.64% | 1 |
| Jul 23, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.81% | 1,383 |
| Jul 22, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.82% | 31 |
| Jul 20, 2026 | 69.58 | 69.58 | 69.23 | 69.23 | 69.23 | -2.66% | 117 |
| Jul 16, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - | 6 |
| Jul 14, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.24% | 1 |
| Jul 13, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -6.43% | 10 |
| Jul 10, 2026 | 76.20 | 76.96 | 76.20 | 76.96 | 76.96 | -6.11% | 310 |
| Jul 9, 2026 | 85.06 | 97.69 | 81.97 | 81.97 | 81.97 | -1.00% | 93 |
| Jul 7, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2.27% | 200 |
| Jul 6, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -1.84% | 200 |
| Jul 2, 2026 | 81.20 | 82.48 | 81.20 | 82.48 | 82.48 | 7.58% | 301 |
| Jun 30, 2026 | 77.04 | 77.04 | 76.67 | 76.67 | 76.67 | -0.01% | 8,297 |
| Jun 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.00% | 3 |
| Jun 25, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 5.71% | 65 |
| Jun 22, 2026 | 70.49 | 71.82 | 70.49 | 71.82 | 71.82 | -0.48% | 184 |
| Jun 18, 2026 | 71.54 | 72.17 | 71.50 | 72.17 | 72.17 | -0.87% | 23 |
| Jun 15, 2026 | 71.69 | 72.80 | 71.69 | 72.80 | 72.80 | -7.15% | 2 |
| Jun 5, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 8.12% | 4,923 |
| Jun 3, 2026 | 72.99 | 72.99 | 72.52 | 72.52 | 72.52 | 0.78% | 16 |
| Jun 2, 2026 | 72.05 | 72.05 | 71.96 | 71.96 | 71.96 | -4.81% | 2,550 |
| Jun 1, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.97% | 250 |
| May 28, 2026 | 75.85 | 77.12 | 75.85 | 77.12 | 77.12 | 6.55% | 638 |
| May 13, 2026 | 73.39 | 73.39 | 72.38 | 72.38 | 72.38 | -0.77% | 5 |
| May 7, 2026 | 73.63 | 73.63 | 72.17 | 72.94 | 72.94 | -7.19% | 4,249 |
| Apr 30, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 2.06% | 20 |
| Apr 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.98% | 5,634 |