Takeda Pharmaceutical Company Limited (BVMF:TAKP34)
Brazil · Delayed Price · Currency is BRL 79.12
+0.64 (0.82%)
At close: Dec 16, 2025
BVMF:TAKP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.82% | 2 |
| Dec 15, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.20% | 1 |
| Dec 10, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.41% | 4 |
| Dec 9, 2025 | 80.56 | 80.56 | 78.96 | 78.96 | 78.96 | 2.71% | 17 |
| Dec 8, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 1.69% | 5 |
| Dec 5, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.21% | 1 |
| Dec 4, 2025 | 76.10 | 76.10 | 75.76 | 75.76 | 75.76 | 3.47% | 4 |
| Nov 7, 2025 | 73.15 | 73.22 | 73.15 | 73.22 | 73.22 | 2.65% | 18 |
| Oct 30, 2025 | 70.91 | 71.33 | 70.80 | 71.33 | 71.33 | -6.05% | 8 |
| Oct 27, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - | 2 |
| Oct 21, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - | 1 |
| Oct 16, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - | 1 |
| Oct 9, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -1.31% | 1 |
| Oct 8, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.97% | 1 |
| Oct 2, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.57% | 110 |
| Sep 30, 2025 | 77.50 | 77.65 | 76.48 | 76.48 | 76.48 | -13.09% | 5 |
| Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 86.49 | 9.03% | 1 |
| Sep 23, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 79.33 | 0.59% | 1 |
| Sep 22, 2025 | 81.17 | 81.17 | 80.24 | 80.24 | 78.87 | -0.20% | 4 |
| Sep 18, 2025 | 81.92 | 81.92 | 80.40 | 80.40 | 79.02 | -0.88% | 2 |
| Sep 17, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 79.72 | 1.01% | 1 |
| Sep 16, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 78.93 | 0.27% | 47 |
| Sep 15, 2025 | 79.18 | 80.80 | 79.18 | 80.08 | 78.71 | -0.65% | 767 |
| Sep 12, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 79.22 | -2.75% | 10 |
| Sep 11, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 81.46 | -0.02% | 1 |
| Sep 9, 2025 | 82.88 | 82.90 | 82.88 | 82.90 | 81.48 | -2.24% | 8 |
| Sep 8, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 83.35 | 1.34% | 5 |
| Sep 5, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 82.25 | 0.19% | 2 |
| Sep 4, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 82.09 | 0.48% | 1 |
| Sep 3, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 81.70 | -0.19% | 8 |
| Sep 2, 2025 | 83.20 | 83.28 | 82.72 | 83.28 | 81.85 | 2.95% | 166 |
| Sep 1, 2025 | 80.51 | 80.89 | 80.51 | 80.89 | 79.51 | -1.35% | 39 |
| Aug 29, 2025 | 81.84 | 82.00 | 81.84 | 82.00 | 80.60 | 1.43% | 23 |
| Aug 28, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 79.46 | 0.25% | 1 |
| Aug 26, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 79.26 | -1.66% | 3 |
| Aug 25, 2025 | 85.17 | 85.17 | 82.00 | 82.00 | 80.60 | -2.75% | 56 |
| Aug 22, 2025 | 84.24 | 84.32 | 84.24 | 84.32 | 82.88 | -0.51% | 123 |
| Aug 20, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 83.30 | 2.55% | 200 |
| Aug 18, 2025 | 82.48 | 82.64 | 82.48 | 82.64 | 81.23 | 4.34% | 433 |
| Aug 13, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 77.84 | 0.41% | 1 |
| Aug 12, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 77.53 | 3.14% | 4 |
| Jul 31, 2025 | 76.56 | 76.56 | 76.48 | 76.48 | 75.17 | -0.55% | 2 |
| Jul 30, 2025 | 78.56 | 78.56 | 76.90 | 76.90 | 75.58 | -3.49% | 13 |
| Jul 29, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 78.32 | -0.40% | 2 |
| Jul 28, 2025 | 79.84 | 80.00 | 79.84 | 80.00 | 78.63 | -1.86% | 10 |
| Jul 24, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 80.13 | 1.14% | 1 |
| Jul 22, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 79.22 | -0.71% | 200 |
| Jul 18, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 79.79 | -3.10% | 1 |
| Jul 15, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 82.35 | -0.92% | 2 |
| Jul 14, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 83.11 | 0.19% | 5 |