Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Regeneron Pharmaceuticals, Inc. (REGN34.SA)

Compare
70.00
0.00
(0.00%)
At close: February 26 at 11:30:00 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202570.0070.0070.0070.0070.00-
Feb 27, 202570.0070.0070.0070.0070.00-
Feb 26, 202570.0070.0070.0070.0070.001
Feb 25, 202570.8470.8468.8668.8668.8610
Feb 24, 202567.3868.4067.3867.9867.98100
Feb 21, 202566.2866.2866.1266.2866.2812
Feb 20, 202565.7666.2865.6966.2866.2883
Feb 19, 2025 0.06 Dividend
Feb 19, 202571.0073.0571.0073.0573.057
Feb 18, 202564.7164.7164.7164.7164.65-
Feb 17, 202564.7164.7164.7164.7164.651
Feb 14, 202563.0065.4560.1165.0464.9836
Feb 13, 202564.2864.7264.2864.7264.6686
Feb 12, 202568.0068.0068.0068.0067.941
Feb 11, 202568.0468.0468.0468.0467.98-
Feb 10, 202568.0468.0468.0468.0467.982
Feb 7, 202569.2169.2168.9069.1069.04638
Feb 6, 202570.3070.3068.9468.9468.88131
Feb 5, 202566.9967.2666.9967.2667.203
Feb 4, 202564.6067.3063.0067.2667.2051
Feb 3, 202565.0065.7064.5664.6764.618,005
Jan 31, 202566.9666.9665.5265.7465.68103
Jan 30, 202567.0467.3466.9566.9566.89588
Jan 29, 202568.3268.3268.0468.0467.9819
Jan 28, 202567.8067.8067.8067.8067.74-
Jan 27, 202566.7068.6066.4667.8067.7474
Jan 24, 202573.0073.0066.7366.7366.678
Jan 23, 202567.7667.7666.7866.7866.7211
Jan 22, 202573.0573.0567.7667.7667.7016
Jan 21, 202569.1669.1668.9568.9568.89243
Jan 20, 202569.3869.3867.9167.9167.85124
Jan 17, 202571.6871.6871.6871.6871.611
Jan 16, 202570.7070.8070.7070.8070.737
Jan 15, 202571.2571.2571.0571.0570.9834
Jan 14, 202570.0070.0070.0070.0069.941
Jan 13, 202570.0072.1067.5072.1072.03242
Jan 10, 202571.7071.7071.2071.2071.1334
Jan 9, 202573.5373.5373.5373.5373.461
Jan 8, 202575.0475.0475.0475.0474.973,300
Jan 7, 202572.0074.7670.0074.7674.69252
Jan 6, 202574.0574.0574.0574.0573.9810
Jan 3, 202574.2774.2774.2774.2774.20-
Jan 2, 202574.2774.2774.2774.2774.2019
Dec 30, 202473.9073.9072.8572.8572.787
Dec 27, 202473.6473.8073.6473.8073.733
Dec 26, 202474.0874.0873.5173.5173.44107
Dec 23, 202473.9973.9973.9973.9973.921
Dec 20, 202471.9571.9571.9571.9571.88132
Dec 19, 202474.9774.9774.9774.9774.90-
Dec 18, 202476.3276.3274.9774.9774.9077
Dec 17, 202476.3476.3476.3476.3476.271
Dec 16, 202473.7173.7173.7173.7173.6470
Dec 13, 202476.3476.3476.3476.3476.27-
Dec 12, 202475.0276.3475.0276.3476.2770
Dec 11, 202477.6878.4877.2878.1678.098,000
Dec 10, 202478.2478.2478.2478.2478.171
Dec 9, 202478.0080.0277.8479.8479.77704
Dec 6, 202477.5478.7077.5478.7078.634
Dec 5, 202475.4476.6075.4476.4076.3310
Dec 4, 202475.7675.7675.2075.2075.1341
Dec 3, 202476.9576.9576.4276.4276.35210
Dec 2, 202476.0876.0876.0876.0876.012
Nov 29, 202477.8477.8475.4476.0876.0135
Nov 28, 202476.1476.5076.1476.5076.43104
Nov 27, 202473.3273.3273.3273.3273.252
Nov 26, 202473.1573.1572.4572.4572.38150
Nov 25, 202471.2672.9570.0072.1072.0315,599
Nov 22, 202472.2172.5271.5171.5471.47526
Nov 21, 202472.5272.5272.5272.5272.451
Nov 19, 202475.6075.6075.6075.6075.53-
Nov 18, 202475.6075.6075.6075.6075.53-
Nov 14, 202476.4076.5675.5975.6075.5354
Nov 13, 202479.1979.1979.1979.1979.1224
Nov 12, 202478.4878.7078.4078.4078.33482
Nov 11, 202480.2080.2080.2080.2080.1325
Nov 8, 202480.4880.4880.2480.2480.17101
Nov 7, 202477.4077.4077.4077.4077.33-
Nov 6, 202477.4077.4077.4077.4077.3350
Nov 5, 202480.2480.2480.2480.2480.17-
Nov 4, 202481.4581.4580.2480.2480.17951
Nov 1, 202483.3683.3681.6581.8581.77117
Oct 31, 202479.0079.0079.0079.0078.931
Oct 30, 202489.5589.5588.7588.7588.67478
Oct 29, 202489.2589.2589.2589.2589.17-
Oct 28, 202489.2489.2589.2489.2589.17239
Oct 25, 202489.2889.2888.0088.0087.92698
Oct 24, 202489.5089.5089.5089.5089.42-
Oct 23, 202490.0990.0989.5089.5089.4241
Oct 22, 202492.4392.4389.0089.0088.9214
Oct 21, 202495.1495.1495.1495.1495.05-
Oct 18, 202495.1495.1495.1495.1495.05-
Oct 17, 202495.1495.1495.1495.1495.05-
Oct 16, 202495.1495.1495.1495.1495.05-
Oct 15, 202495.1395.8595.1395.1495.05221
Oct 14, 202495.0595.4993.6094.4194.32339
Oct 11, 202491.0891.0891.0891.0891.00-
Oct 10, 202491.0891.0891.0891.0891.00-
Oct 9, 202491.0891.0891.0891.0891.00-
Oct 8, 202491.0891.0891.0891.0891.00-
Oct 7, 202491.6291.6291.0091.0891.00306
Oct 4, 202495.6095.6095.6095.6095.51-
Oct 3, 202495.6095.6095.6095.6095.51-
Oct 2, 202495.6095.6095.6095.6095.51-
Oct 1, 202495.0096.5095.0095.6095.51343
Sep 30, 202495.4095.6095.4095.6095.5121
Sep 27, 202494.5994.5994.5994.5994.501
Sep 26, 202494.3295.1393.9894.5994.501,261
Sep 25, 202494.4094.4094.4094.4094.311
Sep 24, 202493.4894.7193.0494.4094.31848
Sep 23, 2024106.70106.70101.00101.00100.9128
Sep 20, 2024104.73104.94104.20104.90104.80670
Sep 19, 2024103.77103.77103.77103.77103.6711
Sep 18, 2024105.05105.05103.77103.77103.67114
Sep 17, 2024104.58105.05104.23105.05104.95162
Sep 16, 2024106.21106.21105.74105.99105.8943
Sep 13, 2024109.50109.50107.03107.03106.935,639
Sep 12, 2024107.59109.50107.59109.50109.40193
Sep 11, 2024106.92106.92106.92106.92106.82500
Sep 10, 2024106.09106.09106.09106.09105.9930
Sep 9, 2024107.25107.25106.75107.14107.04641
Sep 6, 2024106.96106.96106.96106.96106.86-
Sep 5, 2024108.71108.71106.96106.96106.86160
Sep 4, 2024110.88110.88110.88110.88110.781
Sep 3, 2024111.54111.54110.88110.88110.78101
Sep 2, 2024111.72111.72111.72111.72111.62-
Aug 30, 2024111.72111.72111.72111.72111.62250
Aug 29, 2024110.11110.11110.11110.11110.01-
Aug 28, 2024110.11110.11110.11110.11110.01-
Aug 27, 2024110.11110.11110.11110.11110.01185
Aug 26, 2024110.00110.00109.89109.89109.79301
Aug 23, 2024109.78109.78109.78109.78109.68193
Aug 22, 2024110.11110.74109.67110.44110.341,086
Aug 21, 2024108.85108.85108.13108.35108.25276
Aug 20, 2024108.85108.85108.85108.85108.753
Aug 19, 2024107.36107.36107.36107.36107.261
Aug 16, 2024107.47107.69107.36107.36107.26614
Aug 15, 2024106.70107.69105.50107.69107.59108
Aug 14, 2024104.90104.90104.90104.90104.80-
Aug 13, 2024104.80104.90104.79104.90104.8041
Aug 12, 2024102.80102.99102.34102.60102.51538
Aug 9, 202498.70103.6398.70103.50103.40542
Aug 8, 2024101.31101.31101.31101.31101.22-
Aug 7, 2024101.31101.31101.31101.31101.22-
Aug 6, 2024102.00102.00101.31101.31101.225,320
Aug 5, 2024103.11103.11102.22102.22102.134,850
Aug 2, 2024106.00106.00103.57103.57103.4715
Aug 1, 2024100.50105.10100.00104.70104.60403
Jul 31, 2024104.90104.90101.64101.86101.77596
Jul 30, 2024103.10103.10103.10103.10103.0119
Jul 29, 2024102.10102.10102.10102.10102.01-
Jul 26, 2024101.10102.30101.10102.10102.01319
Jul 25, 2024101.00102.42100.30100.30100.21615
Jul 24, 202499.8499.8499.8499.8499.75120
Jul 23, 202498.6598.6598.6598.6598.5618
Jul 22, 202499.2499.2499.2499.2499.15-
Jul 19, 202499.2499.2499.2499.2499.152
Jul 18, 202499.5099.5099.5099.5099.41260
Jul 17, 202499.06100.4098.7099.6099.511,788
Jul 16, 202499.0699.0699.0699.0698.9714
Jul 15, 2024100.60100.60100.60100.60100.5113
Jul 12, 2024100.00100.0099.4899.4999.4018
Jul 11, 202498.1498.1498.1498.1498.05100
Jul 10, 202495.7096.7195.6096.7196.62673
Jul 9, 202496.1096.1096.1096.1096.01-
Jul 8, 202495.0296.2195.0296.1096.01495
Jul 5, 202494.7694.7694.0294.0293.93622
Jul 4, 202494.5794.5794.5794.5794.48-
Jul 3, 202494.8594.8594.3394.5794.484,625
Jul 2, 202498.1098.1198.1098.1198.02170
Jul 1, 202498.5099.5098.5099.5099.414,520
Jun 28, 202497.5097.7597.0197.0196.92114
Jun 27, 202497.1497.1496.4396.4396.3460
Jun 26, 202498.7098.7098.4698.4698.37222
Jun 25, 202496.5096.5096.5096.5096.415
Jun 24, 202495.0095.6095.0095.6095.5142
Jun 21, 202495.0095.0095.0095.0094.915
Jun 20, 202493.1894.9293.1894.3094.21304
Jun 19, 202494.5094.5094.5094.5094.41-
Jun 18, 202495.4995.4994.4194.5094.4177
Jun 17, 202493.1794.6893.1794.5994.506
Jun 14, 202492.5893.1792.4093.1593.062,289
Jun 13, 202492.2292.3491.5591.5591.47198
Jun 12, 202491.6891.6891.6891.6891.6010
Jun 11, 202489.5590.8489.2890.3690.28245
Jun 10, 202489.1089.7388.9089.5589.477,053
Jun 7, 202488.6289.1088.6289.0088.9226
Jun 6, 202487.6688.0287.5787.7587.674,694
Jun 5, 202488.9289.5888.9289.5889.5025
Jun 4, 202487.8488.4487.7287.8487.76382
Jun 3, 202486.7086.7086.7086.7086.6260
May 31, 202484.9684.9684.9684.9684.8810
May 29, 202485.0785.0783.9283.9283.84131
May 28, 202484.9084.9084.9084.9084.82-
May 27, 202484.9084.9084.9084.9084.82-
May 24, 202484.9084.9084.9084.9084.82-
May 23, 202484.9084.9084.9084.9084.826
May 22, 202485.5485.5485.5485.5485.4650
May 21, 202483.2083.2083.2083.2083.12-
May 20, 202483.2083.2083.2083.2083.12-
May 17, 202483.2083.2083.2083.2083.121
May 16, 202484.0084.0083.2083.2083.1258
May 15, 202484.0084.0084.0084.0083.921
May 14, 202484.1684.1684.1684.1684.08-
May 13, 202484.1684.1684.1684.1684.0860
May 10, 202483.9083.9083.9083.9083.8260
May 9, 202483.1183.1183.1183.1183.03189
May 8, 202481.8481.8481.8481.8481.761
May 7, 202477.7677.7677.7677.7677.69-
May 6, 202477.7677.7677.7677.7677.69-
May 3, 202477.7677.7677.7677.7677.69-
May 2, 202477.7677.7677.7677.7677.69168
Apr 30, 202475.0575.0575.0575.0574.98-
Apr 29, 202475.0575.0575.0575.0574.98-
Apr 26, 202475.0575.0575.0575.0574.98140
Apr 25, 202478.3978.3978.3978.3978.32-
Apr 24, 202478.3978.3978.3978.3978.32-
Apr 23, 202478.3978.3978.3978.3978.32-
Apr 22, 202478.3978.3978.3978.3978.32140
Apr 19, 202478.7278.7278.7278.7278.65-
Apr 18, 202478.7278.7278.7278.7278.651
Apr 17, 202478.2078.2078.2078.2078.13-
Apr 16, 202478.9678.9678.2078.2078.13701
Apr 15, 202477.5577.5577.5577.5577.48-
Apr 12, 202477.5577.5577.5577.5577.48189
Apr 11, 202478.8678.8678.8678.8678.79-
Apr 10, 202478.8678.8678.8678.8678.79270
Apr 9, 202478.4078.4078.4078.4078.3348
Apr 8, 202478.6478.6978.6478.6978.622,500
Apr 5, 202479.9279.9279.9279.9279.851
Apr 4, 202480.5580.5580.5580.5580.48-
Apr 3, 202480.5580.5580.5580.5580.48-
Apr 2, 202480.4880.5680.4880.5580.484,500
Apr 1, 202479.8379.8379.8379.8379.76-
Mar 28, 202479.8379.8379.8379.8379.7660
Mar 27, 202479.9979.9979.9979.9979.92-
Mar 26, 202479.9979.9979.9979.9979.9260
Mar 25, 202480.7280.7280.7280.7280.65-
Mar 22, 202480.7280.7280.7280.7280.65-
Mar 21, 202480.4881.1280.4080.7280.65290
Mar 20, 202480.4080.4080.4080.4080.33-
Mar 19, 202480.4080.4080.4080.4080.33200
Mar 18, 202478.8878.8878.8878.8878.81-
Mar 15, 202478.8878.8878.8878.8878.81-
Mar 14, 202478.8878.8878.8878.8878.81900
Mar 13, 202479.5379.5379.5379.5379.46-
Mar 12, 202479.5379.5379.5379.5379.46-
Mar 11, 202479.5379.5379.5379.5379.46900
Mar 8, 202480.0780.0780.0780.0780.00-
Mar 7, 202480.0780.0780.0780.0780.00-
Mar 6, 202480.0780.0780.0780.0780.00-
Mar 5, 202480.0780.0780.0780.0780.00-

Related Tickers

RGRX RegeneRx Biopharmaceuticals, Inc.
0.0014
0.00%
 
TARA Protara Therapeutics, Inc.
3.6300
+8.04%
 
SNDX Syndax Pharmaceuticals, Inc.
14.48
+0.70%
 
ENVB Enveric Biosciences, Inc.
2.1000
-0.94%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.