Regeneron Pharmaceuticals, Inc. (BVMF:REGN34)
Brazil · Delayed Price · Currency is BRL 60.66
+2.82 (4.88%)
At close: Nov 12, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 59.60 | 61.02 | 59.16 | 60.66 | 60.66 | 4.88% | 462 |
| Nov 11, 2025 | 57.80 | 57.84 | 57.80 | 57.84 | 57.84 | - | 2,108 |
| Nov 10, 2025 | 58.39 | 58.90 | 57.84 | 57.84 | 57.84 | 0.21% | 23 |
| Nov 7, 2025 | 57.78 | 57.78 | 57.72 | 57.72 | 57.72 | -1.13% | 6 |
| Nov 6, 2025 | 57.48 | 58.38 | 57.48 | 58.38 | 58.38 | 0.72% | 12,039 |
| Nov 5, 2025 | 56.82 | 57.96 | 56.82 | 57.96 | 57.96 | 2.55% | 25 |
| Nov 4, 2025 | 57.12 | 57.48 | 56.52 | 56.52 | 56.52 | -1.40% | 507 |
| Nov 3, 2025 | 59.09 | 59.09 | 56.93 | 57.32 | 57.32 | -2.02% | 678 |
| Oct 31, 2025 | 58.86 | 58.86 | 58.10 | 58.50 | 58.50 | -0.90% | 320 |
| Oct 30, 2025 | 57.69 | 59.17 | 57.69 | 59.03 | 59.03 | 0.27% | 148 |
| Oct 29, 2025 | 57.31 | 58.87 | 57.31 | 58.87 | 58.87 | 0.67% | 137 |
| Oct 28, 2025 | 54.44 | 58.48 | 54.44 | 58.48 | 58.48 | 11.71% | 464 |
| Oct 27, 2025 | 52.15 | 52.35 | 52.15 | 52.35 | 52.35 | 1.69% | 15 |
| Oct 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.81% | 22 |
| Oct 23, 2025 | 53.18 | 53.18 | 51.90 | 51.90 | 51.90 | -1.42% | 13 |
| Oct 22, 2025 | 52.21 | 52.65 | 52.21 | 52.65 | 52.65 | 1.15% | 50 |
| Oct 21, 2025 | 52.42 | 52.42 | 52.05 | 52.05 | 52.05 | 0.29% | 608 |
| Oct 20, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 1 |
| Oct 17, 2025 | 52.83 | 52.83 | 51.77 | 51.90 | 51.90 | -0.76% | 81 |
| Oct 16, 2025 | 52.76 | 52.76 | 52.30 | 52.30 | 52.30 | 0.58% | 600 |
| Oct 15, 2025 | 52.68 | 52.68 | 52.00 | 52.00 | 52.00 | -0.67% | 775 |
| Oct 14, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 4.18% | 1 |
| Oct 13, 2025 | 50.10 | 50.50 | 49.65 | 50.25 | 50.25 | -3.64% | 67 |
| Oct 10, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 2.66% | 90 |
| Oct 9, 2025 | 50.89 | 51.25 | 50.46 | 50.80 | 50.80 | 1.05% | 19 |
| Oct 8, 2025 | 52.00 | 53.01 | 50.27 | 50.27 | 50.27 | -3.33% | 1,070 |
| Oct 7, 2025 | 52.35 | 52.35 | 51.80 | 52.00 | 52.00 | 0.39% | 730 |
| Oct 6, 2025 | 54.24 | 54.24 | 51.80 | 51.80 | 51.80 | -3.54% | 624 |
| Oct 3, 2025 | 53.71 | 54.54 | 53.70 | 53.70 | 53.70 | 0.19% | 2,337 |
| Oct 2, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.74% | 103 |
| Oct 1, 2025 | 51.16 | 54.49 | 50.40 | 54.00 | 54.00 | 6.61% | 1,474 |
| Sep 30, 2025 | 50.20 | 50.65 | 49.59 | 50.65 | 50.65 | 1.91% | 33 |
| Sep 29, 2025 | 50.61 | 50.61 | 49.53 | 49.70 | 49.70 | -0.80% | 778 |
| Sep 26, 2025 | 50.10 | 50.10 | 49.55 | 50.10 | 50.10 | 0.80% | 157 |
| Sep 25, 2025 | 51.21 | 51.21 | 49.24 | 49.70 | 49.70 | -1.97% | 105 |
| Sep 24, 2025 | 51.00 | 51.05 | 50.60 | 50.70 | 50.70 | 1.60% | 67 |
| Sep 23, 2025 | 52.15 | 52.15 | 49.90 | 49.90 | 49.90 | -6.20% | 522 |
| Sep 22, 2025 | 53.48 | 53.48 | 52.95 | 53.20 | 53.20 | 0.47% | 178 |
| Sep 19, 2025 | 53.35 | 53.35 | 52.95 | 52.95 | 52.95 | 0.02% | 101 |
| Sep 18, 2025 | 52.32 | 52.94 | 51.88 | 52.94 | 52.94 | 2.96% | 539 |
| Sep 17, 2025 | 51.41 | 51.85 | 51.41 | 51.42 | 51.42 | 1.02% | 282 |
| Sep 16, 2025 | 50.85 | 51.00 | 50.85 | 50.90 | 50.90 | - | 13 |
| Sep 15, 2025 | 50.00 | 50.90 | 49.84 | 50.90 | 50.90 | 1.29% | 177 |
| Sep 12, 2025 | 50.65 | 50.65 | 50.13 | 50.25 | 50.25 | -0.79% | 334 |
| Sep 11, 2025 | 50.20 | 50.65 | 50.20 | 50.65 | 50.65 | 0.90% | 34 |
| Sep 10, 2025 | 50.32 | 50.35 | 49.90 | 50.20 | 50.20 | -0.61% | 466 |
| Sep 9, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.51 | 0.02% | 117 |
| Sep 8, 2025 | 51.99 | 51.99 | 50.35 | 50.50 | 50.50 | -1.37% | 453 |
| Sep 5, 2025 | 51.20 | 51.55 | 51.20 | 51.20 | 51.20 | -0.78% | 35 |
| Sep 4, 2025 | 51.90 | 52.41 | 51.60 | 51.60 | 51.60 | - | 109 |