Amgen Inc. (BVMF:AMGN34)
Brazil · Delayed Price · Currency is BRL 86.25
+1.02 (1.20%)
Last updated: Oct 28, 2026, 4:40 PM GMT-3
BVMF:AMGN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 84.05 | 86.49 | 84.05 | 86.25 | 86.25 | 1.20% | 1,316 |
| Oct 27, 2026 | 84.37 | 85.39 | 83.79 | 85.23 | 85.23 | -0.71% | 65 |
| Oct 26, 2026 | 77.22 | 85.84 | 77.22 | 85.84 | 85.84 | 8.93% | 415 |
| Oct 23, 2026 | 79.52 | 79.52 | 78.80 | 78.80 | 78.80 | -2.76% | 13 |
| Oct 22, 2026 | 79.00 | 81.04 | 79.00 | 81.04 | 81.04 | 2.58% | 712 |
| Oct 21, 2026 | 78.32 | 79.00 | 77.92 | 79.00 | 79.00 | 0.56% | 526 |
| Oct 20, 2026 | 78.00 | 78.56 | 77.92 | 78.56 | 78.56 | 2.61% | 302 |
| Oct 19, 2026 | 76.96 | 76.96 | 76.56 | 76.56 | 76.56 | -2.55% | 3 |
| Oct 16, 2026 | 79.44 | 79.53 | 78.54 | 78.56 | 78.56 | -1.37% | 136 |
| Oct 15, 2026 | 79.21 | 79.84 | 78.72 | 79.65 | 79.65 | 3.44% | 177 |
| Oct 14, 2026 | 76.69 | 77.00 | 76.32 | 77.00 | 77.00 | 3.49% | 388 |
| Oct 13, 2026 | 75.39 | 75.87 | 73.99 | 74.40 | 74.40 | 0.18% | 85 |
| Oct 9, 2026 | 74.09 | 74.48 | 73.22 | 74.27 | 74.27 | -0.71% | 74 |
| Oct 8, 2026 | 72.94 | 74.80 | 71.54 | 74.80 | 74.80 | 0.92% | 1,105 |
| Oct 7, 2026 | 73.64 | 74.20 | 73.64 | 74.12 | 74.12 | 3.30% | 63 |
| Oct 6, 2026 | 71.48 | 71.75 | 71.48 | 71.75 | 71.75 | -0.35% | 200 |
| Oct 5, 2026 | 71.87 | 72.16 | 71.09 | 72.00 | 72.00 | -4.66% | 1,213 |
| Oct 2, 2026 | 75.76 | 75.82 | 75.32 | 75.52 | 75.52 | -2.33% | 112 |
| Oct 1, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -1.16% | 125 |
| Sep 30, 2026 | 78.46 | 78.46 | 77.85 | 78.23 | 78.23 | -1.01% | 118 |
| Sep 29, 2026 | 77.85 | 79.03 | 77.61 | 79.03 | 79.03 | 1.52% | 417 |
| Sep 28, 2026 | 77.52 | 77.85 | 77.52 | 77.85 | 77.85 | 1.13% | 71 |
| Sep 25, 2026 | 75.33 | 76.98 | 75.33 | 76.98 | 76.98 | 0.76% | 283 |
| Sep 24, 2026 | 75.04 | 76.40 | 75.04 | 76.40 | 76.40 | 1.33% | 351 |
| Sep 23, 2026 | 74.40 | 75.40 | 74.40 | 75.40 | 75.40 | 0.56% | 15 |
| Sep 22, 2026 | 71.87 | 75.14 | 71.87 | 74.98 | 74.98 | 4.33% | 3,307 |
| Sep 21, 2026 | 70.50 | 71.98 | 70.50 | 71.87 | 71.87 | -4.17% | 237 |
| Sep 18, 2026 | 69.40 | 75.00 | 69.40 | 75.00 | 75.00 | 7.82% | 215 |
| Sep 17, 2026 | 70.19 | 70.25 | 69.26 | 69.56 | 69.56 | 0.49% | 359 |
| Sep 16, 2026 | 80.46 | 80.46 | 68.98 | 69.22 | 69.22 | -13.98% | 567 |
| Sep 15, 2026 | 69.31 | 80.47 | 69.23 | 80.47 | 80.47 | 14.63% | 368 |
| Sep 14, 2026 | 69.95 | 70.20 | 69.91 | 70.20 | 70.20 | 1.45% | 49 |
| Sep 11, 2026 | 69.65 | 69.65 | 69.20 | 69.20 | 69.20 | -0.65% | 114 |
| Sep 10, 2026 | 71.95 | 71.95 | 69.60 | 69.65 | 69.65 | -2.90% | 125 |
| Sep 9, 2026 | 71.12 | 71.73 | 71.00 | 71.73 | 71.73 | 0.86% | 1,631 |
| Sep 8, 2026 | 72.00 | 72.51 | 71.12 | 71.12 | 71.12 | -11.35% | 583 |
| Sep 4, 2026 | 80.11 | 80.23 | 80.11 | 80.23 | 80.23 | 0.87% | 1,239 |
| Sep 2, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - | 1 |
| Sep 1, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.26% | 4 |
| Aug 31, 2026 | 79.60 | 79.90 | 79.60 | 79.75 | 79.75 | -0.80% | 116 |
| Aug 28, 2026 | 79.69 | 80.39 | 79.69 | 80.39 | 80.39 | -1.14% | 12 |
| Aug 26, 2026 | 81.21 | 81.51 | 81.20 | 81.32 | 81.32 | -0.05% | 75 |
| Aug 25, 2026 | 81.68 | 81.68 | 81.36 | 81.36 | 81.36 | 0.82% | 443 |
| Aug 21, 2026 | 79.59 | 81.10 | 79.59 | 80.70 | 80.70 | 2.40% | 142 |
| Aug 20, 2026 | 82.26 | 82.26 | 70.01 | 78.81 | 78.81 | -2.86% | 307 |
| Aug 19, 2026 | 79.10 | 83.38 | 79.10 | 81.44 | 81.13 | 2.96% | 97 |
| Aug 18, 2026 | 78.66 | 79.27 | 78.66 | 79.10 | 78.80 | 1.92% | 102 |
| Aug 17, 2026 | 77.42 | 77.61 | 77.35 | 77.61 | 77.32 | 0.21% | 38 |
| Aug 14, 2026 | 77.06 | 77.45 | 76.87 | 77.45 | 77.16 | 0.51% | 117 |
| Aug 13, 2026 | 77.20 | 77.45 | 77.06 | 77.06 | 76.77 | 0.01% | 370 |