Amgen Inc. (BVMF:AMGN34)
Brazil · Delayed Price · Currency is BRL 52.25
+0.35 (0.67%)
Last updated: Sep 17, 2025, 11:05 AM GMT-3
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.42 | 52.42 | 51.90 | 52.25 | - | 0.67% | 154 |
| Sep 16, 2025 | 52.05 | 52.65 | 51.90 | 51.90 | - | -0.29% | 27 |
| Sep 15, 2025 | 52.62 | 52.62 | 51.97 | 52.05 | - | -1.70% | 463 |
| Sep 12, 2025 | 53.30 | 53.35 | 52.95 | 52.95 | - | -2.84% | 53 |
| Sep 11, 2025 | 53.84 | 54.50 | 53.84 | 54.50 | - | 1.11% | 7 |
| Sep 10, 2025 | 54.49 | 54.49 | 53.25 | 53.90 | - | -1.08% | 697 |
| Sep 9, 2025 | 54.50 | 54.70 | 54.49 | 54.49 | - | 0.65% | 4,704 |
| Sep 8, 2025 | 54.67 | 54.67 | 53.96 | 54.14 | - | -0.97% | 1,217 |
| Sep 5, 2025 | 55.32 | 55.32 | 53.70 | 54.67 | - | -1.17% | 1,608 |
| Sep 4, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | - | 0.49% | 1 |
| Sep 3, 2025 | 55.30 | 55.30 | 55.05 | 55.05 | - | -1.84% | 224 |
| Sep 2, 2025 | 55.68 | 56.10 | 55.68 | 56.08 | - | 0.92% | 13 |
| Sep 1, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | - | - | - |
| Aug 29, 2025 | 55.52 | 55.57 | 55.52 | 55.57 | - | 0.51% | 46 |
| Aug 28, 2025 | 55.56 | 55.80 | 55.14 | 55.29 | - | -1.00% | 26 |
| Aug 27, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | - | - |
| 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 |