Fomento Económico Mexicano, S.A.B. de C.V. (BVMF:FMXB34)
Brazil · Delayed Price · Currency is BRL 488.04
0.00 (0.00%)
At close: Aug 6, 2025, 4:55 PM GMT-3
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 488.04 | 488.04 | 488.04 | 488.04 | - | - | - |
| Aug 5, 2025 | 488.04 | 488.04 | 488.04 | 488.04 | - | - | - |
| Aug 4, 2025 | 501.76 | 501.76 | 487.55 | 488.04 | - | -2.65% | 6 |
| Aug 1, 2025 | 501.33 | 501.33 | 501.33 | 501.33 | - | -1.80% | 20 |
| Jul 31, 2025 | 510.51 | 510.51 | 510.51 | 510.51 | - | - | - |
| Jul 30, 2025 | 510.51 | 510.51 | 510.51 | 510.51 | - | - | 1 |
| Jul 29, 2025 | 509.12 | 510.51 | 509.12 | 510.51 | - | -6.30% | 2 |
| Jul 28, 2025 | 544.84 | 544.84 | 544.84 | 544.84 | - | - | - |
| Jul 25, 2025 | 544.84 | 544.84 | 544.84 | 544.84 | - | 1.30% | 1 |
| Jul 24, 2025 | 537.84 | 537.84 | 537.84 | 537.84 | - | -0.40% | 20 |
| Jul 23, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | -1.82% | 1 |
| Jul 22, 2025 | 540.66 | 550.00 | 540.66 | 550.00 | - | -0.20% | 2 |
| Jul 21, 2025 | 551.09 | 551.09 | 551.09 | 551.09 | - | 0.10% | 1 |
| Jul 18, 2025 | 550.56 | 550.56 | 550.56 | 550.56 | - | - | - |
| Jul 17, 2025 | 555.00 | 555.00 | 550.56 | 550.56 | - | 0.47% | 2 |
| Jul 16, 2025 | 552.03 | 552.03 | 548.00 | 548.00 | - | -0.04% | 3 |
| Jul 15, 2025 | 550.70 | 550.70 | 547.85 | 548.20 | - | -0.69% | 3 |
| Jul 14, 2025 | 557.90 | 557.90 | 551.70 | 552.00 | - | -1.53% | 4 |
| Jul 11, 2025 | 561.99 | 561.99 | 560.57 | 560.57 | - | -0.66% | 4 |
| Jul 10, 2025 | 561.68 | 564.30 | 561.00 | 564.30 | - | 0.47% | 22 |
| Jul 9, 2025 | 572.28 | 572.28 | 561.68 | 561.68 | - | -2.62% | 36 |
| Jul 8, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | - | - | - |
| Jul 7, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | - | - | - |
| Jul 4, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | - | - | - |
| Jul 3, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | - | - | - |
| Jul 2, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | - | 1.98% | 1 |
| Jul 1, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | - | -3.85% | 1 |
| Jun 30, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 27, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 26, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 25, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 24, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 23, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 20, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 18, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 17, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 16, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 13, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | 1 |
| Jun 12, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 11, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 10, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 9, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 6, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | - | - |
| Jun 5, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | - | -1.90% | 2 |
| Jun 4, 2025 | 599.63 | 599.63 | 599.63 | 599.63 | - | - | - |
| Jun 3, 2025 | 599.63 | 599.63 | 599.63 | 599.63 | - | -0.89% | 6 |
| Jun 2, 2025 | 591.00 | 605.00 | 591.00 | 605.00 | - | 8.42% | 2 |
| May 30, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | - | - | - |
| May 29, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | - | - | - |
| May 28, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | - | - | - |