Jazz Pharmaceuticals plc (BVMF:J2AZ34)
Brazil · Delayed Price · Currency is BRL 82.16
+0.16 (0.20%)
Last updated: Sep 22, 2026, 2:50 PM GMT-3
BVMF:J2AZ34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.49% | 1 |
| Sep 22, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.20% | 10 |
| Sep 21, 2026 | 82.08 | 82.08 | 82.00 | 82.00 | 82.00 | -2.75% | 13 |
| Sep 17, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1.35% | 1 |
| Sep 16, 2026 | 83.20 | 83.36 | 83.12 | 83.20 | 83.20 | -1.05% | 74 |
| Sep 14, 2026 | 85.12 | 85.12 | 83.92 | 84.08 | 84.08 | 0.57% | 39 |
| Sep 11, 2026 | 83.92 | 83.92 | 83.60 | 83.60 | 83.60 | 1.16% | 14 |
| Sep 10, 2026 | 81.92 | 82.64 | 81.92 | 82.64 | 82.64 | 1.34% | 24 |
| Sep 8, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -3.74% | 340 |
| Sep 4, 2026 | 84.40 | 85.07 | 83.84 | 84.72 | 84.72 | 0.38% | 335 |
| Sep 3, 2026 | 84.34 | 84.40 | 84.34 | 84.40 | 84.40 | 0.12% | 350 |
| Sep 1, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -3.33% | 10 |
| Aug 31, 2026 | 83.68 | 87.44 | 83.68 | 87.20 | 87.20 | 1.56% | 1,029 |
| Aug 28, 2026 | 85.95 | 85.95 | 85.86 | 85.86 | 85.86 | -1.67% | 2 |
| Aug 27, 2026 | 86.58 | 87.32 | 86.49 | 87.32 | 87.32 | -1.67% | 462 |
| Aug 26, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.84% | 1 |
| Aug 25, 2026 | 91.62 | 91.62 | 89.10 | 89.55 | 89.55 | 2.26% | 143 |
| Aug 24, 2026 | 86.49 | 87.57 | 86.49 | 87.57 | 87.57 | -0.51% | 109 |
| Aug 21, 2026 | 86.49 | 88.11 | 86.22 | 88.02 | 88.02 | 2.30% | 469 |
| Aug 20, 2026 | 86.58 | 86.58 | 86.04 | 86.04 | 86.04 | -1.34% | 3 |
| Aug 19, 2026 | 87.12 | 87.21 | 87.12 | 87.21 | 87.21 | -2.01% | 38 |
| Aug 18, 2026 | 88.29 | 89.00 | 88.29 | 89.00 | 89.00 | 3.98% | 661 |
| Aug 17, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.42% | 1 |
| Aug 13, 2026 | 85.23 | 85.68 | 85.14 | 85.23 | 85.23 | -1.15% | 683 |
| Aug 12, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.49% | 1 |
| Aug 11, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -2.39% | 80 |
| Aug 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.90% | 1 |
| Aug 7, 2026 | 87.21 | 87.21 | 86.85 | 87.12 | 87.12 | -2.71% | 624 |
| Aug 4, 2026 | 87.39 | 89.55 | 87.39 | 89.55 | 89.55 | 4.96% | 2 |
| Jul 31, 2026 | 85.59 | 85.86 | 85.21 | 85.32 | 85.32 | -2.67% | 215 |
| Jul 30, 2026 | 87.03 | 87.84 | 87.03 | 87.66 | 87.66 | -0.81% | 28 |
| Jul 29, 2026 | 87.00 | 88.38 | 87.00 | 88.38 | 88.38 | -1.01% | 3 |
| Jul 28, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 2.80% | 1 |
| Jul 27, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.63% | 1,000 |
| Jul 24, 2026 | 86.49 | 86.49 | 85.59 | 86.31 | 86.31 | 0.08% | 596 |
| Jul 23, 2026 | 86.48 | 86.48 | 86.24 | 86.24 | 86.24 | -0.05% | 18 |
| Jul 22, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.23% | 1 |
| Jul 21, 2026 | 84.64 | 86.08 | 84.64 | 86.08 | 86.08 | 4.09% | 22 |
| Jul 16, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.45% | 6 |
| Jul 15, 2026 | 81.52 | 81.68 | 81.04 | 81.52 | 81.52 | 1.49% | 16 |
| Jul 14, 2026 | 80.64 | 80.64 | 80.32 | 80.32 | 80.32 | -5.56% | 4 |
| Jul 9, 2026 | 84.78 | 85.05 | 84.42 | 85.05 | 85.05 | -0.08% | 28 |
| Jul 7, 2026 | 85.52 | 85.52 | 85.12 | 85.12 | 85.12 | 1.43% | 11 |
| Jul 6, 2026 | 84.72 | 84.72 | 83.92 | 83.92 | 83.92 | -0.29% | 31 |
| Jul 2, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.15% | 1 |
| Jun 30, 2026 | 82.96 | 83.44 | 82.96 | 83.20 | 83.20 | 5.48% | 2,110 |
| Jun 26, 2026 | 78.48 | 79.27 | 78.48 | 78.88 | 78.88 | -1.10% | 113 |
| Jun 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | 10 |
| Jun 24, 2026 | 79.28 | 80.64 | 79.28 | 79.76 | 79.76 | 1.32% | 42 |
| Jun 23, 2026 | 78.80 | 78.80 | 78.40 | 78.72 | 78.72 | -1.20% | 186 |