Amgen Inc. (BVMF:AMGN34)
Brazil
· Delayed Price · Currency is BRL 68.94
+0.11 (0.16%)
Last updated: Mar 6, 2026, 2:20 PM GMT-3
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.96 | 69.09 | 68.94 | 69.09 | 69.09 | 0.38% | 106 |
| Mar 5, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -2.67% | 106 |
| Mar 4, 2026 | 70.00 | 70.72 | 69.63 | 70.72 | 70.72 | -0.69% | 114 |
| Mar 3, 2026 | 69.58 | 71.47 | 69.58 | 71.21 | 71.21 | 0.30% | 226 |
| Mar 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.42% | 2 |
| Feb 27, 2026 | 70.83 | 70.83 | 70.70 | 70.70 | 70.70 | 1.71% | 5 |
| Feb 26, 2026 | 70.45 | 70.45 | 69.51 | 69.51 | 69.51 | -1.04% | 2,159 |
| Feb 25, 2026 | 70.27 | 70.27 | 70.09 | 70.24 | 70.24 | -0.31% | 3,398 |
| Feb 24, 2026 | 70.31 | 70.46 | 70.07 | 70.46 | 70.46 | 1.67% | 982 |
| Feb 20, 2026 | 69.10 | 69.30 | 69.10 | 69.30 | 69.30 | -1.20% | 25 |
| Feb 19, 2026 | 70.48 | 70.48 | 70.14 | 70.14 | 70.14 | -0.83% | 118 |
| Feb 18, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 2.85% | 15 |
| Feb 13, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.63% | 980 |
| Feb 12, 2026 | 67.95 | 68.50 | 67.00 | 68.34 | 68.34 | -12.52% | 1,020 |
| Feb 11, 2026 | 67.94 | 78.13 | 67.94 | 78.12 | 77.79 | 15.56% | 23 |
| Feb 10, 2026 | 68.47 | 68.47 | 67.60 | 67.60 | 67.31 | -3.43% | 1,427 |
| Feb 9, 2026 | 71.30 | 71.30 | 69.62 | 70.00 | 69.70 | -0.10% | 184 |
| Feb 6, 2026 | 68.68 | 70.07 | 68.68 | 70.07 | 69.77 | 2.02% | 69 |
| Feb 5, 2026 | 68.46 | 69.88 | 68.27 | 68.68 | 68.39 | 0.32% | 1,224 |
| Feb 4, 2026 | 64.69 | 69.21 | 62.58 | 68.46 | 68.17 | 6.90% | 4,395 |
| Feb 3, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 63.77 | -0.64% | 4,817 |
| Feb 2, 2026 | 64.07 | 64.91 | 64.07 | 64.45 | 64.18 | 0.59% | 1,269 |
| Jan 30, 2026 | 63.89 | 64.07 | 63.89 | 64.07 | 63.80 | -0.96% | 15 |
| Jan 29, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.41 | -2.22% | 1 |
| Jan 28, 2026 | 64.92 | 66.16 | 63.56 | 66.16 | 65.88 | 1.86% | 533 |
| Jan 27, 2026 | 66.13 | 66.13 | 64.95 | 64.95 | 64.67 | -1.46% | 11 |
| Jan 26, 2026 | 65.50 | 65.91 | 65.50 | 65.91 | 65.63 | 1.17% | 320 |
| Jan 23, 2026 | 65.16 | 65.16 | 64.79 | 65.15 | 64.87 | -1.27% | 317 |
| Jan 22, 2026 | 65.75 | 66.37 | 65.40 | 65.99 | 65.71 | 1.38% | 91 |
| Jan 21, 2026 | 64.68 | 65.24 | 64.27 | 65.09 | 64.81 | 2.39% | 119 |
| Jan 20, 2026 | 63.08 | 63.57 | 62.20 | 63.57 | 63.30 | 0.78% | 4,180 |
| Jan 15, 2026 | 63.18 | 63.18 | 63.08 | 63.08 | 62.81 | 0.02% | 15 |
| Jan 14, 2026 | 61.87 | 63.07 | 61.87 | 63.07 | 62.80 | 0.43% | 1,762 |
| Jan 13, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.53 | 0.64% | 1 |
| Jan 12, 2026 | 62.88 | 62.88 | 62.40 | 62.40 | 62.13 | -0.86% | 2,740 |
| Jan 9, 2026 | 63.24 | 63.24 | 62.94 | 62.94 | 62.67 | -1.50% | 38 |
| Jan 8, 2026 | 65.24 | 65.31 | 63.90 | 63.90 | 63.63 | 1.04% | 20 |
| Jan 6, 2026 | 61.87 | 63.24 | 61.75 | 63.24 | 62.97 | 2.21% | 130 |
| Jan 5, 2026 | 62.99 | 62.99 | 61.56 | 61.87 | 61.61 | 27.83% | 230 |
| Jan 2, 2026 | 65.94 | 65.94 | 48.40 | 48.40 | 48.19 | -26.62% | 415 |
| Dec 29, 2025 | 65.82 | 65.96 | 65.82 | 65.96 | 65.68 | 0.21% | 33 |
| Dec 26, 2025 | 66.07 | 66.07 | 65.55 | 65.82 | 65.54 | -0.38% | 613 |
| Dec 23, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 65.79 | -0.05% | 1 |
| Dec 22, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 65.82 | 1.94% | 351 |
| Dec 19, 2025 | 65.02 | 65.02 | 64.84 | 64.84 | 64.56 | 1.46% | 82 |
| Dec 18, 2025 | 64.44 | 64.44 | 63.91 | 63.91 | 63.64 | -0.31% | 32 |
| Dec 17, 2025 | 64.60 | 64.60 | 64.11 | 64.11 | 63.84 | 0.23% | 140 |
| Dec 16, 2025 | 62.94 | 63.96 | 62.94 | 63.96 | 63.69 | 1.90% | 20 |
| Dec 15, 2025 | 61.80 | 62.77 | 61.80 | 62.77 | 62.50 | 2.40% | 3,811 |
| Dec 11, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.04 | -0.33% | 1 |
| Dec 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | -1.09% | 7 |
| Dec 8, 2025 | 62.58 | 62.58 | 62.18 | 62.18 | 61.92 | -3.27% | 41 |
| Dec 5, 2025 | 64.50 | 64.55 | 63.80 | 64.28 | 64.01 | -0.62% | 138 |
| Dec 4, 2025 | 65.20 | 65.20 | 64.68 | 64.68 | 64.40 | -1.30% | 55 |
| Dec 3, 2025 | 65.73 | 65.73 | 65.53 | 65.53 | 65.25 | 1.96% | 72 |
| Dec 2, 2025 | 64.52 | 64.52 | 64.27 | 64.27 | 64.00 | -0.39% | 29 |
| Dec 1, 2025 | 65.21 | 65.21 | 64.52 | 64.52 | 64.25 | -1.89% | 141 |
| Nov 28, 2025 | 65.65 | 65.76 | 65.65 | 65.76 | 65.48 | 0.09% | 48 |
| Nov 26, 2025 | 65.57 | 65.70 | 65.57 | 65.70 | 65.42 | 0.57% | 5,245 |
| Nov 25, 2025 | 65.75 | 65.75 | 65.33 | 65.33 | 65.05 | 1.29% | 72 |
| Nov 24, 2025 | 66.46 | 66.46 | 64.50 | 64.50 | 64.23 | -1.98% | 25 |
| Nov 21, 2025 | 64.90 | 65.80 | 64.40 | 65.80 | 65.52 | 1.54% | 69 |
| Nov 19, 2025 | 65.00 | 65.27 | 64.80 | 64.80 | 64.52 | -0.98% | 41,021 |
| Nov 18, 2025 | 65.75 | 65.75 | 64.08 | 65.44 | 64.85 | 0.74% | 88 |
| Nov 17, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.38 | 1.75% | 18 |
| Nov 14, 2025 | 63.96 | 64.00 | 63.84 | 63.84 | 63.27 | 0.30% | 37 |
| Nov 12, 2025 | 63.55 | 63.65 | 63.55 | 63.65 | 63.08 | 0.82% | 6,203 |
| Nov 11, 2025 | 61.72 | 63.13 | 61.72 | 63.13 | 62.56 | 3.34% | 4,474 |
| Nov 10, 2025 | 61.73 | 61.73 | 60.91 | 61.09 | 60.54 | 1.26% | 196 |
| Nov 6, 2025 | 60.96 | 60.96 | 59.72 | 60.33 | 59.79 | -1.71% | 537 |
| Nov 5, 2025 | 60.00 | 61.69 | 59.71 | 61.38 | 60.83 | 9.14% | 842 |
| Nov 3, 2025 | 56.64 | 57.42 | 56.24 | 56.24 | 55.74 | -1.95% | 3,216 |
| Oct 31, 2025 | 57.32 | 57.36 | 57.32 | 57.36 | 56.85 | 2.65% | 1,370 |
| Oct 30, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.38 | -0.30% | 93 |
| Oct 29, 2025 | 55.21 | 56.05 | 55.21 | 56.05 | 55.55 | 1.06% | 33 |
| Oct 28, 2025 | 55.75 | 55.75 | 55.46 | 55.46 | 54.96 | -3.24% | 204 |
| Oct 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.81 | -1.31% | 6 |
| Oct 22, 2025 | 58.11 | 58.20 | 58.08 | 58.08 | 57.56 | 0.10% | 12 |
| Oct 21, 2025 | 57.79 | 58.02 | 57.79 | 58.02 | 57.50 | 0.33% | 2 |
| Oct 20, 2025 | 57.66 | 57.83 | 57.66 | 57.83 | 57.31 | 0.23% | 138 |
| Oct 16, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.18 | - | 1 |
| Oct 15, 2025 | 57.49 | 57.79 | 57.49 | 57.70 | 57.18 | 1.33% | 13 |
| Oct 13, 2025 | 57.45 | 57.57 | 56.94 | 56.94 | 56.43 | 0.09% | 14 |
| Oct 10, 2025 | 57.23 | 58.23 | 56.89 | 56.89 | 56.38 | 0.21% | 283 |
| Oct 9, 2025 | 56.61 | 56.77 | 56.61 | 56.77 | 56.26 | 2.27% | 2 |
| Oct 7, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.01 | -0.52% | 2 |
| Oct 6, 2025 | 56.69 | 56.69 | 55.80 | 55.80 | 55.30 | -2.38% | 65 |
| Oct 3, 2025 | 56.88 | 57.16 | 56.88 | 57.16 | 56.65 | 0.60% | 39 |
| Oct 2, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.31 | -0.11% | 5 |
| Oct 1, 2025 | 55.72 | 57.36 | 55.60 | 56.88 | 56.37 | 9.28% | 2,495 |
| Sep 30, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.58 | - | 28 |
| Sep 29, 2025 | 51.63 | 52.05 | 51.63 | 52.05 | 51.58 | 0.29% | 3 |
| Sep 26, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.43 | - | 1 |
| Sep 25, 2025 | 51.97 | 52.10 | 51.90 | 51.90 | 51.43 | -2.15% | 252 |
| Sep 24, 2025 | 54.40 | 54.40 | 53.04 | 53.04 | 52.56 | -1.78% | 112 |
| Sep 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.52 | 0.19% | 28 |
| Sep 22, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.42 | - | 1 |
| Sep 19, 2025 | 54.40 | 54.40 | 53.90 | 53.90 | 53.42 | 3.67% | 101 |
| Sep 18, 2025 | 52.25 | 52.25 | 51.99 | 51.99 | 51.52 | -0.50% | 2 |
| Sep 17, 2025 | 52.42 | 52.42 | 51.90 | 52.25 | 51.78 | 0.67% | 154 |