São Paulo BRL

BeiGene, Ltd. (B1GN34.SA)

Compare
44.00 -0.25 (-0.56%)
At close: September 13 at 11:46 AM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 44.49 44.49 44.00 44.00 44.00 2
Sep 12, 2024 44.40 44.40 44.25 44.25 44.25 1,017
Sep 11, 2024 46.39 48.05 46.00 48.05 48.05 3
Sep 10, 2024 43.04 43.04 43.04 43.04 43.04 -
Sep 9, 2024 43.04 43.04 43.04 43.04 43.04 5
Sep 6, 2024 43.76 43.76 43.76 43.76 43.76 -
Sep 5, 2024 43.76 43.76 43.76 43.76 43.76 -
Sep 4, 2024 43.76 43.76 43.76 43.76 43.76 -
Sep 3, 2024 43.76 43.76 43.76 43.76 43.76 17
Sep 2, 2024 43.59 44.95 43.59 44.95 44.95 1,120
Aug 30, 2024 44.88 44.88 44.88 44.88 44.88 -
Aug 29, 2024 44.76 44.88 44.76 44.88 44.88 3
Aug 28, 2024 44.44 44.44 44.44 44.44 44.44 -
Aug 27, 2024 44.44 44.44 44.44 44.44 44.44 30
Aug 26, 2024 44.04 44.04 44.04 44.04 44.04 30
Aug 23, 2024 43.22 43.22 43.22 43.22 43.22 -
Aug 22, 2024 43.22 43.22 43.22 43.22 43.22 -
Aug 21, 2024 43.22 43.22 43.22 43.22 43.22 2
Aug 20, 2024 41.36 41.36 41.36 41.36 41.36 -
Aug 19, 2024 41.36 41.36 41.36 41.36 41.36 -
Aug 16, 2024 41.36 41.36 41.36 41.36 41.36 -
Aug 15, 2024 41.36 41.36 41.36 41.36 41.36 6
Aug 14, 2024 41.70 41.70 41.70 41.70 41.70 -
Aug 13, 2024 41.70 41.70 41.70 41.70 41.70 -
Aug 12, 2024 41.25 41.73 41.25 41.70 41.70 5
Aug 9, 2024 39.87 39.87 39.87 39.87 39.87 -
Aug 8, 2024 39.87 39.87 39.87 39.87 39.87 -
Aug 7, 2024 40.29 40.88 39.87 39.87 39.87 29
Aug 6, 2024 38.89 38.89 38.89 38.89 38.89 2
Aug 5, 2024 36.52 36.52 36.52 36.52 36.52 -
Aug 2, 2024 36.67 36.67 36.52 36.52 36.52 1,001
Aug 1, 2024 37.52 37.52 37.52 37.52 37.52 -
Jul 31, 2024 37.52 37.52 37.52 37.52 37.52 3
Jul 30, 2024 36.78 36.78 36.78 36.78 36.78 -
Jul 29, 2024 36.78 36.78 36.78 36.78 36.78 -
Jul 26, 2024 36.78 36.78 36.78 36.78 36.78 -
Jul 25, 2024 36.78 36.78 36.78 36.78 36.78 -
Jul 24, 2024 36.21 36.78 36.21 36.78 36.78 6
Jul 23, 2024 34.94 34.94 34.94 34.94 34.94 -
Jul 22, 2024 34.94 34.94 34.94 34.94 34.94 5
Jul 19, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 18, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 17, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 16, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 15, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 12, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 11, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 10, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 9, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 8, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 5, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 4, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 3, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 2, 2024 31.93 31.93 31.93 31.93 31.93 -
Jul 1, 2024 31.93 31.93 31.93 31.93 31.93 -
Jun 28, 2024 31.93 31.93 31.93 31.93 31.93 3
Jun 27, 2024 31.93 31.93 31.93 31.93 31.93 5
Jun 26, 2024 33.97 33.97 33.97 33.97 33.97 -
Jun 25, 2024 33.97 33.97 33.97 33.97 33.97 -
Jun 24, 2024 33.97 33.97 33.97 33.97 33.97 1
Jun 21, 2024 33.10 33.10 33.10 33.10 33.10 -
Jun 20, 2024 33.10 33.10 33.10 33.10 33.10 5
Jun 19, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 18, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 17, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 14, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 13, 2024 35.80 35.80 35.80 35.80 35.80 558
Jun 12, 2024 34.94 36.21 34.94 36.21 36.21 9
Jun 11, 2024 33.78 33.78 33.78 33.78 33.78 -
Jun 10, 2024 33.75 33.78 33.75 33.78 33.78 9
Jun 7, 2024 30.80 30.80 30.80 30.80 30.80 -
Jun 6, 2024 30.80 30.80 30.80 30.80 30.80 -
Jun 5, 2024 30.80 30.80 30.80 30.80 30.80 -
Jun 4, 2024 30.80 30.80 30.80 30.80 30.80 -
Jun 3, 2024 30.80 30.80 30.80 30.80 30.80 6
May 31, 2024 32.10 32.10 32.10 32.10 32.10 -
May 29, 2024 32.10 32.10 32.10 32.10 32.10 -
May 28, 2024 32.10 32.10 32.10 32.10 32.10 -
May 27, 2024 32.10 32.10 32.10 32.10 32.10 -
May 24, 2024 31.92 32.10 31.92 32.10 32.10 10
May 23, 2024 34.94 34.94 34.94 34.94 34.94 -
May 22, 2024 34.94 34.94 34.94 34.94 34.94 -
May 21, 2024 34.94 34.94 34.94 34.94 34.94 -
May 20, 2024 34.94 34.94 34.94 34.94 34.94 -
May 17, 2024 34.94 34.94 34.94 34.94 34.94 -
May 16, 2024 34.94 34.94 34.94 34.94 34.94 4
May 15, 2024 33.72 33.72 33.72 33.72 33.72 -
May 14, 2024 33.72 33.72 33.72 33.72 33.72 -
May 13, 2024 33.72 33.72 33.72 33.72 33.72 -
May 10, 2024 33.72 33.72 33.72 33.72 33.72 -
May 9, 2024 33.72 33.72 33.72 33.72 33.72 -
May 8, 2024 33.72 33.72 33.72 33.72 33.72 5
May 7, 2024 32.55 32.55 32.55 32.55 32.55 -
May 6, 2024 32.55 32.55 32.55 32.55 32.55 -
May 3, 2024 32.55 32.55 32.55 32.55 32.55 -
May 2, 2024 32.55 32.55 32.55 32.55 32.55 5
Apr 30, 2024 31.47 31.47 31.47 31.47 31.47 3
Apr 29, 2024 30.57 30.57 30.57 30.57 30.57 -
Apr 26, 2024 30.57 30.57 30.57 30.57 30.57 -
Apr 25, 2024 30.34 31.42 30.34 30.57 30.57 25
Apr 24, 2024 27.12 27.12 27.12 27.12 27.12 -
Apr 23, 2024 27.12 27.12 27.12 27.12 27.12 -
Apr 22, 2024 27.12 27.12 27.12 27.12 27.12 -
Apr 19, 2024 27.67 27.67 27.12 27.12 27.12 6
Apr 18, 2024 27.67 27.67 27.67 27.67 27.67 -
Apr 17, 2024 27.67 27.67 27.67 27.67 27.67 5
Apr 16, 2024 29.72 29.72 29.72 29.72 29.72 -
Apr 15, 2024 29.72 29.72 29.72 29.72 29.72 -
Apr 12, 2024 29.72 29.72 29.72 29.72 29.72 -
Apr 11, 2024 29.72 29.72 29.72 29.72 29.72 4
Apr 10, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 9, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 8, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 5, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 4, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 3, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 2, 2024 30.80 30.80 30.80 30.80 30.80 -
Apr 1, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 28, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 27, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 26, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 25, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 22, 2024 31.92 31.92 30.80 30.80 30.80 12
Mar 21, 2024 33.10 33.10 33.10 33.10 33.10 4
Mar 20, 2024 35.37 35.37 35.37 35.37 35.37 -
Mar 19, 2024 35.37 35.37 35.37 35.37 35.37 -
Mar 18, 2024 35.37 35.37 35.37 35.37 35.37 -
Mar 15, 2024 35.37 35.37 35.37 35.37 35.37 -
Mar 14, 2024 35.37 35.37 35.37 35.37 35.37 -
Mar 13, 2024 34.98 36.27 34.98 35.37 35.37 10
Mar 12, 2024 33.00 33.00 33.00 33.00 33.00 -
Mar 11, 2024 33.00 33.00 33.00 33.00 33.00 100
Mar 8, 2024 31.93 31.93 31.93 31.93 31.93 -
Mar 7, 2024 31.93 31.93 31.93 31.93 31.93 -
Mar 6, 2024 31.93 31.93 31.93 31.93 31.93 -
Mar 5, 2024 31.93 31.93 31.93 31.93 31.93 3
Mar 4, 2024 33.29 33.29 33.29 33.29 33.29 -
Mar 1, 2024 33.29 33.29 33.29 33.29 33.29 -
Feb 29, 2024 35.00 35.00 33.29 33.29 33.29 834
Feb 28, 2024 35.00 35.00 35.00 35.00 35.00 -
Feb 27, 2024 32.61 35.00 32.61 35.00 35.00 106
Feb 26, 2024 31.44 31.77 31.44 31.77 31.77 12
Feb 23, 2024 30.84 30.84 30.84 30.84 30.84 1
Feb 22, 2024 30.33 30.33 30.00 30.00 30.00 14
Feb 21, 2024 28.65 28.65 28.65 28.65 28.65 -
Feb 20, 2024 28.65 28.65 28.65 28.65 28.65 -
Feb 19, 2024 28.65 28.65 28.65 28.65 28.65 -
Feb 16, 2024 28.65 28.65 28.65 28.65 28.65 -
Feb 15, 2024 28.65 28.65 28.65 28.65 28.65 -
Feb 14, 2024 27.65 28.92 27.65 28.65 28.65 1,509
Feb 9, 2024 28.53 28.53 28.53 28.53 28.53 3
Feb 8, 2024 28.95 28.95 28.35 28.35 28.35 8
Feb 7, 2024 30.36 30.36 30.36 30.36 30.36 -
Feb 6, 2024 30.36 30.36 30.36 30.36 30.36 4
Feb 5, 2024 28.74 28.74 28.74 28.74 28.74 -
Feb 2, 2024 28.68 28.74 27.68 28.74 28.74 16
Feb 1, 2024 29.75 29.75 29.75 29.75 29.75 -
Jan 31, 2024 29.75 29.75 29.75 29.75 29.75 3
Jan 30, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 29, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 26, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 25, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 24, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 23, 2024 31.29 31.29 31.29 31.29 31.29 -
Jan 22, 2024 30.83 31.53 30.83 31.29 31.29 8
Jan 19, 2024 31.96 31.96 31.50 31.50 31.50 4
Jan 18, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 17, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 16, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 15, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 12, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 11, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 10, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 9, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 8, 2024 33.13 33.13 33.13 33.13 33.13 -
Jan 5, 2024 33.13 33.13 33.13 33.13 33.13 3
Jan 4, 2024 34.11 34.11 34.11 34.11 34.11 -
Jan 3, 2024 34.11 34.11 34.11 34.11 34.11 -
Jan 2, 2024 34.11 34.11 34.11 34.11 34.11 -
Dec 28, 2023 34.11 34.11 34.11 34.11 34.11 -
Dec 27, 2023 34.11 34.11 34.11 34.11 34.11 -
Dec 26, 2023 34.11 34.11 34.11 34.11 34.11 1
Dec 22, 2023 35.00 35.00 35.00 35.00 35.00 -
Dec 21, 2023 35.00 35.00 35.00 35.00 35.00 -
Dec 20, 2023 35.00 35.00 35.00 35.00 35.00 1
Dec 19, 2023 36.88 36.88 36.88 36.88 36.88 -
Dec 18, 2023 36.88 36.88 36.88 36.88 36.88 -
Dec 15, 2023 36.88 36.88 36.88 36.88 36.88 -
Dec 14, 2023 36.88 36.88 36.88 36.88 36.88 1
Dec 13, 2023 34.11 34.11 34.11 34.11 34.11 -
Dec 12, 2023 34.11 34.11 34.11 34.11 34.11 -
Dec 11, 2023 34.34 34.34 34.11 34.11 34.11 394
Dec 8, 2023 35.28 35.28 35.28 35.28 35.28 -
Dec 7, 2023 35.50 35.50 35.09 35.28 35.28 32
Dec 6, 2023 36.00 36.00 36.00 36.00 36.00 -
Dec 5, 2023 36.00 36.00 36.00 36.00 36.00 11
Dec 4, 2023 36.60 36.60 35.57 35.57 35.57 394
Dec 1, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 30, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 29, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 28, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 27, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 24, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 23, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 22, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 21, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 20, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 17, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 16, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 14, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 13, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 10, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 9, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 8, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 7, 2023 38.88 38.88 38.88 38.88 38.88 -
Nov 6, 2023 38.88 38.88 38.88 38.88 38.88 3
Nov 3, 2023 37.22 37.22 37.22 37.22 37.22 -
Nov 1, 2023 37.22 37.22 37.22 37.22 37.22 -
Oct 31, 2023 37.64 37.64 37.22 37.22 37.22 13
Oct 30, 2023 36.23 38.04 36.23 38.04 38.04 10
Oct 27, 2023 31.96 31.96 31.96 31.96 31.96 -
Oct 26, 2023 31.96 31.96 31.96 31.96 31.96 -
Oct 25, 2023 31.96 31.96 31.96 31.96 31.96 -
Oct 24, 2023 31.96 31.96 31.96 31.96 31.96 -
Oct 23, 2023 31.96 31.96 31.96 31.96 31.96 3
Oct 20, 2023 32.19 32.19 32.19 32.19 32.19 -
Oct 19, 2023 33.13 33.13 32.19 32.19 32.19 24
Oct 18, 2023 34.00 34.00 34.00 34.00 34.00 29
Oct 17, 2023 34.34 34.34 34.34 34.34 34.34 3
Oct 16, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 13, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 11, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 10, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 9, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 6, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 5, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 4, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 3, 2023 36.28 36.28 35.57 35.76 35.76 5
Oct 2, 2023 36.50 36.50 36.28 36.28 36.28 3
Sep 29, 2023 37.00 37.00 35.98 36.00 36.00 58
Sep 28, 2023 38.88 38.88 38.88 38.88 38.88 -
Sep 27, 2023 38.56 38.88 38.56 38.88 38.88 5
Sep 26, 2023 36.87 36.87 36.87 36.87 36.87 -
Sep 25, 2023 36.87 36.87 36.87 36.87 36.87 -
Sep 22, 2023 36.87 36.87 36.87 36.87 36.87 -
Sep 21, 2023 37.00 37.00 36.87 36.87 36.87 4
Sep 20, 2023 38.20 38.20 37.92 37.92 37.92 56
Sep 19, 2023 42.50 42.50 42.50 42.50 42.50 -
Sep 18, 2023 42.50 42.50 42.50 42.50 42.50 -
Sep 15, 2023 42.50 42.50 42.50 42.50 42.50 -
Sep 14, 2023 42.50 42.50 42.50 42.50 42.50 -
Sep 13, 2023 42.50 42.50 42.50 42.50 42.50 -