Amgen Inc. (BVMF:AMGN34)
Brazil · Delayed Price · Currency is BRL 55.85
0.00 (0.00%)
Last updated: Aug 26, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.80 | 55.80 | 55.14 | 55.29 | - | -1.00% | 22 |
| Aug 26, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | - | 1 |
| Aug 25, 2025 | 56.70 | 56.70 | 55.68 | 55.85 | - | -1.83% | 517 |
| Aug 22, 2025 | 57.56 | 57.56 | 56.89 | 56.89 | - | -0.96% | 55 |
| Aug 21, 2025 | 52.50 | 58.10 | 52.50 | 57.44 | - | -0.49% | 29 |
| Aug 20, 2025 | 58.75 | 58.75 | 57.72 | 57.72 | - | 4.00% | 312 |
| Aug 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 1 |
| Aug 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 11, 2025 | 56.47 | 56.47 | 55.46 | 55.50 | - | -1.05% | 23 |
| Aug 8, 2025 | 55.74 | 56.09 | 55.50 | 56.09 | - | 0.63% | 786 |
| Aug 7, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | - | - | 46 |
| Aug 6, 2025 | 56.02 | 56.53 | 55.74 | 55.74 | - | -5.99% | 148 |
| Aug 5, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | - | - | - |
| Aug 4, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | - | 1.33% | 312 |
| Aug 1, 2025 | 58.62 | 58.86 | 58.51 | 58.51 | - | -2.60% | 5 |
| Jul 31, 2025 | 59.76 | 60.11 | 59.76 | 60.07 | - | -0.28% | 31 |
| Jul 30, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | - | - | - |
| Jul 29, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | - | - | 50 |
| Jul 28, 2025 | 60.59 | 60.59 | 60.15 | 60.24 | - | -1.57% | 32 |
| Jul 25, 2025 | 61.32 | 61.32 | 60.58 | 61.20 | - | 0.29% | 25 |
| Jul 24, 2025 | 60.85 | 61.02 | 60.85 | 61.02 | - | 0.28% | 215 |
| Jul 23, 2025 | 61.00 | 61.00 | 60.85 | 60.85 | - | 3.19% | 20 |
| Jul 22, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | - | - | - |
| Jul 21, 2025 | 59.00 | 59.00 | 58.97 | 58.97 | - | -0.17% | 2 |
| Jul 18, 2025 | 59.08 | 59.08 | 58.86 | 59.07 | - | -0.22% | 7 |
| Jul 17, 2025 | 59.22 | 59.22 | 59.20 | 59.20 | - | 1.93% | 8 |
| Jul 16, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | - | - |
| Jul 15, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | -2.04% | 1 |
| Jul 14, 2025 | 59.00 | 59.29 | 59.00 | 59.29 | - | 1.42% | 37 |
| Jul 11, 2025 | 58.48 | 58.75 | 58.46 | 58.46 | - | -1.73% | 17 |
| Jul 10, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | - | 3.39% | 5,070 |
| Jul 9, 2025 | 58.10 | 58.10 | 57.54 | 57.54 | - | -0.57% | 4 |
| Jul 8, 2025 | 58.28 | 58.28 | 57.85 | 57.87 | - | 0.82% | 32 |
| Jul 7, 2025 | 57.56 | 57.56 | 57.17 | 57.40 | - | -1.58% | 57 |
| Jul 4, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | - | - | - |
| Jul 3, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | - | 1.41% | 5 |
| Jul 2, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | - | 1.23% | 15 |
| Jul 1, 2025 | 55.57 | 56.81 | 55.57 | 56.81 | - | 5.24% | 12 |
| Jun 30, 2025 | 54.36 | 54.36 | 53.65 | 53.98 | - | -0.70% | 579 |
| Jun 27, 2025 | 55.50 | 55.50 | 54.29 | 54.36 | - | -0.98% | 211 |
| Jun 26, 2025 | 56.19 | 56.19 | 54.90 | 54.90 | - | -1.31% | 12 |
| Jun 25, 2025 | 54.69 | 55.63 | 54.69 | 55.63 | - | 0.93% | 372 |
| Jun 24, 2025 | 54.14 | 55.12 | 53.76 | 55.12 | - | 2.53% | 4,621 |
| Jun 23, 2025 | 56.89 | 56.89 | 53.76 | 53.76 | - | -4.73% | 109 |
| Jun 20, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | - | - | - |
| Jun 18, 2025 | 56.03 | 56.43 | 56.03 | 56.43 | - | -1.31% | 3 |