Amgen Inc. (BVMF:AMGN34)
Brazil
· Delayed Price · Currency is BRL 64.68
-0.85 (-1.30%)
At close: Dec 4, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.20 | 65.20 | 64.68 | 64.68 | 64.68 | -1.30% | 55 |
| Dec 3, 2025 | 65.73 | 65.73 | 65.53 | 65.53 | 65.53 | 1.96% | 72 |
| Dec 2, 2025 | 64.52 | 64.52 | 64.27 | 64.27 | 64.27 | -0.39% | 29 |
| Dec 1, 2025 | 65.21 | 65.21 | 64.52 | 64.52 | 64.52 | -1.89% | 141 |
| Nov 28, 2025 | 65.65 | 65.76 | 65.65 | 65.76 | 65.76 | 0.09% | 48 |
| Nov 26, 2025 | 65.57 | 65.70 | 65.57 | 65.70 | 65.70 | 0.57% | 5,245 |
| Nov 25, 2025 | 65.75 | 65.75 | 65.33 | 65.33 | 65.33 | 1.29% | 72 |
| Nov 24, 2025 | 66.46 | 66.46 | 64.50 | 64.50 | 64.50 | -1.98% | 25 |
| Nov 21, 2025 | 64.90 | 65.80 | 64.40 | 65.80 | 65.80 | 1.54% | 69 |
| Nov 19, 2025 | 65.00 | 65.27 | 64.80 | 64.80 | 64.80 | -0.98% | 41,021 |
| Nov 18, 2025 | 65.75 | 65.75 | 64.08 | 65.44 | 65.13 | 0.74% | 88 |
| Nov 17, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.65 | 1.75% | 18 |
| Nov 14, 2025 | 63.96 | 64.00 | 63.84 | 63.84 | 63.54 | 0.30% | 37 |
| Nov 12, 2025 | 63.55 | 63.65 | 63.55 | 63.65 | 63.35 | 0.82% | 6,203 |
| Nov 11, 2025 | 61.72 | 63.13 | 61.72 | 63.13 | 62.83 | 3.34% | 4,474 |
| Nov 10, 2025 | 61.73 | 61.73 | 60.91 | 61.09 | 60.80 | 1.26% | 196 |
| Nov 6, 2025 | 60.96 | 60.96 | 59.72 | 60.33 | 60.04 | -1.71% | 537 |
| Nov 5, 2025 | 60.00 | 61.69 | 59.71 | 61.38 | 61.09 | 9.14% | 842 |
| Nov 3, 2025 | 56.64 | 57.42 | 56.24 | 56.24 | 55.97 | -1.95% | 3,216 |
| Oct 31, 2025 | 57.32 | 57.36 | 57.32 | 57.36 | 57.09 | 2.65% | 1,370 |
| Oct 30, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.62 | -0.30% | 93 |
| Oct 29, 2025 | 55.21 | 56.05 | 55.21 | 56.05 | 55.78 | 1.06% | 33 |
| Oct 28, 2025 | 55.75 | 55.75 | 55.46 | 55.46 | 55.20 | -3.24% | 204 |
| Oct 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.05 | -1.31% | 6 |
| Oct 22, 2025 | 58.11 | 58.20 | 58.08 | 58.08 | 57.81 | 0.10% | 12 |
| Oct 21, 2025 | 57.79 | 58.02 | 57.79 | 58.02 | 57.75 | 0.33% | 2 |
| Oct 20, 2025 | 57.66 | 57.83 | 57.66 | 57.83 | 57.56 | 0.23% | 138 |
| Oct 16, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.43 | - | 1 |
| Oct 15, 2025 | 57.49 | 57.79 | 57.49 | 57.70 | 57.43 | 1.33% | 13 |
| Oct 13, 2025 | 57.45 | 57.57 | 56.94 | 56.94 | 56.67 | 0.09% | 14 |
| Oct 10, 2025 | 57.23 | 58.23 | 56.89 | 56.89 | 56.62 | 0.21% | 283 |
| Oct 9, 2025 | 56.61 | 56.77 | 56.61 | 56.77 | 56.50 | 2.27% | 2 |
| Oct 7, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.25 | -0.52% | 2 |
| Oct 6, 2025 | 56.69 | 56.69 | 55.80 | 55.80 | 55.54 | -2.38% | 65 |
| Oct 3, 2025 | 56.88 | 57.16 | 56.88 | 57.16 | 56.89 | 0.60% | 39 |
| Oct 2, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.55 | -0.11% | 5 |
| Oct 1, 2025 | 55.72 | 57.36 | 55.60 | 56.88 | 56.61 | 9.28% | 2,495 |
| Sep 30, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.80 | - | 28 |
| Sep 29, 2025 | 51.63 | 52.05 | 51.63 | 52.05 | 51.80 | 0.29% | 3 |
| Sep 26, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.65 | - | 1 |
| Sep 25, 2025 | 51.97 | 52.10 | 51.90 | 51.90 | 51.65 | -2.15% | 252 |
| Sep 24, 2025 | 54.40 | 54.40 | 53.04 | 53.04 | 52.79 | -1.78% | 112 |
| Sep 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | 0.19% | 28 |
| Sep 22, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.65 | - | 1 |
| Sep 19, 2025 | 54.40 | 54.40 | 53.90 | 53.90 | 53.65 | 3.67% | 101 |
| Sep 18, 2025 | 52.25 | 52.25 | 51.99 | 51.99 | 51.74 | -0.50% | 2 |
| Sep 17, 2025 | 52.42 | 52.42 | 51.90 | 52.25 | 52.00 | 0.67% | 154 |
| Sep 16, 2025 | 52.05 | 52.65 | 51.90 | 51.90 | 51.65 | -0.29% | 27 |
| Sep 15, 2025 | 52.62 | 52.62 | 51.97 | 52.05 | 51.80 | -1.70% | 463 |
| Sep 12, 2025 | 53.30 | 53.35 | 52.95 | 52.95 | 52.70 | -2.84% | 53 |
| Sep 11, 2025 | 53.84 | 54.50 | 53.84 | 54.50 | 54.24 | 1.11% | 7 |
| Sep 10, 2025 | 54.49 | 54.49 | 53.25 | 53.90 | 53.65 | -1.08% | 697 |
| Sep 9, 2025 | 54.50 | 54.70 | 54.49 | 54.49 | 54.23 | 0.65% | 4,704 |
| Sep 8, 2025 | 54.67 | 54.67 | 53.96 | 54.14 | 53.88 | -0.97% | 1,217 |
| Sep 5, 2025 | 55.32 | 55.32 | 53.70 | 54.67 | 54.41 | -1.17% | 1,608 |
| Sep 4, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.06 | 0.49% | 1 |
| Sep 3, 2025 | 55.30 | 55.30 | 55.05 | 55.05 | 54.79 | -1.84% | 224 |
| Sep 2, 2025 | 55.68 | 56.10 | 55.68 | 56.08 | 55.81 | 0.92% | 13 |
| Aug 29, 2025 | 55.52 | 55.57 | 55.52 | 55.57 | 55.31 | 0.51% | 46 |
| Aug 28, 2025 | 55.56 | 55.80 | 55.14 | 55.29 | 55.03 | -1.00% | 26 |
| Aug 26, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.59 | - | 1 |
| Aug 25, 2025 | 56.70 | 56.70 | 55.68 | 55.85 | 55.59 | -1.83% | 517 |
| Aug 22, 2025 | 57.56 | 57.56 | 56.89 | 56.89 | 56.62 | -0.96% | 55 |
| Aug 21, 2025 | 52.50 | 58.10 | 52.50 | 57.44 | 57.17 | -0.49% | 29 |
| Aug 20, 2025 | 58.75 | 58.75 | 57.72 | 57.72 | 57.14 | 4.00% | 312 |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.94 | - | 1 |
| Aug 11, 2025 | 56.47 | 56.47 | 55.46 | 55.50 | 54.94 | -1.05% | 23 |
| Aug 8, 2025 | 55.74 | 56.09 | 55.50 | 56.09 | 55.53 | 0.63% | 786 |
| Aug 7, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.18 | - | 46 |
| Aug 6, 2025 | 56.02 | 56.53 | 55.74 | 55.74 | 55.18 | -5.99% | 148 |
| Aug 4, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 58.70 | 1.33% | 312 |
| Aug 1, 2025 | 58.62 | 58.86 | 58.51 | 58.51 | 57.92 | -2.60% | 5 |
| Jul 31, 2025 | 59.76 | 60.11 | 59.76 | 60.07 | 59.47 | -0.28% | 31 |
| Jul 29, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 59.64 | - | 50 |
| Jul 28, 2025 | 60.59 | 60.59 | 60.15 | 60.24 | 59.64 | -1.57% | 32 |
| Jul 25, 2025 | 61.32 | 61.32 | 60.58 | 61.20 | 60.59 | 0.29% | 25 |
| Jul 24, 2025 | 60.85 | 61.02 | 60.85 | 61.02 | 60.41 | 0.28% | 215 |
| Jul 23, 2025 | 61.00 | 61.00 | 60.85 | 60.85 | 60.24 | 3.19% | 20 |
| Jul 21, 2025 | 59.00 | 59.00 | 58.97 | 58.97 | 58.38 | -0.17% | 2 |
| Jul 18, 2025 | 59.08 | 59.08 | 58.86 | 59.07 | 58.48 | -0.22% | 7 |
| Jul 17, 2025 | 59.22 | 59.22 | 59.20 | 59.20 | 58.61 | 1.93% | 8 |
| Jul 15, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.50 | -2.04% | 1 |
| Jul 14, 2025 | 59.00 | 59.29 | 59.00 | 59.29 | 58.70 | 1.42% | 37 |
| Jul 11, 2025 | 58.48 | 58.75 | 58.46 | 58.46 | 57.88 | -1.73% | 17 |
| Jul 10, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 58.89 | 3.39% | 5,070 |
| Jul 9, 2025 | 58.10 | 58.10 | 57.54 | 57.54 | 56.96 | -0.57% | 4 |
| Jul 8, 2025 | 58.28 | 58.28 | 57.85 | 57.87 | 57.29 | 0.82% | 32 |
| Jul 7, 2025 | 58.32 | 58.32 | 57.17 | 57.40 | 56.83 | -1.58% | 57 |
| Jul 3, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 57.74 | 1.41% | 5 |
| Jul 2, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 56.93 | 1.23% | 15 |
| Jul 1, 2025 | 55.57 | 56.81 | 55.57 | 56.81 | 56.24 | 5.24% | 11 |
| Jun 30, 2025 | 54.36 | 54.36 | 53.65 | 53.98 | 53.44 | -0.70% | 579 |
| Jun 27, 2025 | 55.50 | 55.50 | 54.29 | 54.36 | 53.82 | -0.98% | 211 |
| Jun 26, 2025 | 56.19 | 56.19 | 54.90 | 54.90 | 54.35 | -1.31% | 12 |
| Jun 25, 2025 | 54.69 | 55.63 | 54.69 | 55.63 | 55.07 | 0.93% | 372 |
| Jun 24, 2025 | 54.14 | 55.12 | 53.76 | 55.12 | 54.57 | 2.53% | 4,621 |
| Jun 23, 2025 | 56.89 | 56.89 | 53.76 | 53.76 | 53.22 | -4.73% | 109 |
| Jun 18, 2025 | 56.03 | 56.43 | 56.03 | 56.43 | 55.87 | -1.31% | 3 |
| Jun 17, 2025 | 57.66 | 57.66 | 57.18 | 57.18 | 56.61 | -1.26% | 26 |
| Jun 16, 2025 | 58.72 | 58.72 | 57.48 | 57.91 | 57.33 | -1.03% | 2,729 |