Regeneron Pharmaceuticals, Inc. (REGN34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:46AM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 02 May 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 168 |
| 30 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 29 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 26 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 140 |
| 25 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 24 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 23 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 22 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 140 |
| 19 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 18 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1 |
| 17 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 16 Apr 2024 | 78.96 | 78.96 | 78.20 | 78.20 | 78.20 | 701 |
| 15 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 12 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 189 |
| 11 Apr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 10 Apr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 270 |
| 09 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 48 |
| 08 Apr 2024 | 78.64 | 78.69 | 78.64 | 78.69 | 78.69 | 2,500 |
| 05 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1 |
| 04 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 03 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 02 Apr 2024 | 80.48 | 80.56 | 80.48 | 80.55 | 80.55 | 4,500 |
| 01 Apr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 28 Mar 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 60 |
| 27 Mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 26 Mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 60 |
| 25 Mar 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 22 Mar 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 21 Mar 2024 | 80.48 | 81.12 | 80.40 | 80.72 | 80.72 | 290 |
| 20 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 19 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 200 |
| 18 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 15 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 14 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 900 |
| 13 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 12 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 11 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 900 |
| 08 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 07 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 06 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 05 Mar 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 04 Mar 2024 | 80.05 | 80.07 | 80.05 | 80.07 | 80.07 | 105 |
| 01 Mar 2024 | 81.52 | 81.52 | 81.35 | 81.35 | 81.35 | 73 |
| 29 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 2,900 |
| 28 Feb 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 27 Feb 2024 | 80.70 | 81.52 | 80.70 | 81.52 | 81.52 | 202 |
| 26 Feb 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 12 |
| 23 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 22 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 10 |
| 21 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 20 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 70 |
| 19 Feb 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 16 Feb 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 10 |
| 15 Feb 2024 | 79.02 | 79.36 | 79.02 | 79.36 | 79.36 | 1,082 |
| 14 Feb 2024 | 77.84 | 77.84 | 77.61 | 77.61 | 77.61 | 2,512 |
| 09 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 70 |
| 08 Feb 2024 | 77.20 | 78.32 | 77.20 | 78.32 | 78.32 | 709 |
| 07 Feb 2024 | 78.32 | 78.60 | 78.32 | 78.60 | 78.60 | 1,220 |
| 06 Feb 2024 | 77.10 | 77.12 | 77.10 | 77.12 | 77.12 | 75 |
| 05 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 02 Feb 2024 | 79.64 | 79.68 | 79.64 | 79.68 | 79.68 | 114 |
| 01 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
| 31 Jan 2024 | 79.28 | 79.28 | 79.20 | 79.20 | 79.20 | 102 |
| 30 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 29 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 300 |
| 26 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 600 |
| 25 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 24 Jan 2024 | 78.00 | 78.00 | 77.87 | 77.87 | 77.87 | 81 |
| 23 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 22 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 19 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 500 |
| 18 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 17 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 16 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 15 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 12 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 11 Jan 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 70 |
| 10 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 09 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 36 |
| 08 Jan 2024 | 72.00 | 72.51 | 72.00 | 72.51 | 72.51 | 1,241 |
| 05 Jan 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 160 |
| 04 Jan 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 03 Jan 2024 | 73.99 | 74.56 | 73.99 | 74.56 | 74.56 | 592 |
| 02 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 80 |
| 28 Dec 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 27 Dec 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 26 Dec 2023 | 68.08 | 68.18 | 67.97 | 68.11 | 68.11 | 192 |
| 22 Dec 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 600 |
| 21 Dec 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 20 Dec 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 19 Dec 2023 | 69.09 | 69.09 | 68.55 | 68.55 | 68.55 | 2 |
| 18 Dec 2023 | 69.93 | 70.57 | 69.23 | 69.51 | 69.51 | 1,500 |
| 15 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 14 Dec 2023 | 72.03 | 72.03 | 71.26 | 71.26 | 71.26 | 112 |
| 13 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 12 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 12 |
| 11 Dec 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 08 Dec 2023 | 68.95 | 69.44 | 68.74 | 68.95 | 68.95 | 460 |
| 07 Dec 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.