Alnylam Pharmaceuticals, Inc. (BVMF:A1LN34)
Brazil · Delayed Price · Currency is BRL 72.52
0.00 (0.00%)
Last updated: Jun 5, 2026, 5:50 PM GMT-3
BVMF:A1LN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -5.45% | 1 |
| Apr 16, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -2.37% | 5 |
| Apr 15, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.58% | 1 |
| Apr 1, 2026 | 85.52 | 85.52 | 84.73 | 84.73 | 84.73 | 0.11% | 6 |
| Mar 27, 2026 | 84.60 | 84.64 | 84.60 | 84.64 | 84.64 | 1.44% | 132,967 |
| Mar 17, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.07% | 1 |
| Mar 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.93% | 1 |
| Mar 11, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -4.59% | 228 |
| Mar 5, 2026 | 85.56 | 85.86 | 85.56 | 85.86 | 85.86 | 0.32% | 33 |
| Feb 23, 2026 | 90.09 | 90.09 | 85.59 | 85.59 | 85.59 | -0.94% | 335 |
| Feb 18, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 6.67% | 1 |
| Feb 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.50% | 3 |
| Feb 12, 2026 | 78.69 | 79.80 | 78.69 | 79.80 | 79.80 | -12.54% | 17 |
| 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 |