Regeneron Pharmaceuticals, Inc. (BVMF:REGN34)
Brazil
· Delayed Price · Currency is BRL 61.69
-0.82 (-1.31%)
At close: Apr 27, 2026
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 62.51 | 62.51 | 61.56 | 61.69 | 61.69 | -1.31% | 893 |
| Apr 24, 2026 | 61.91 | 62.58 | 61.73 | 62.51 | 62.51 | -2.43% | 34 |
| Apr 23, 2026 | 62.65 | 64.08 | 62.65 | 64.07 | 64.07 | 3.77% | 6,738 |
| Apr 22, 2026 | 62.11 | 62.11 | 61.74 | 61.74 | 61.74 | -0.60% | 914 |
| Apr 20, 2026 | 60.92 | 62.36 | 60.92 | 62.11 | 62.11 | -0.10% | 207 |
| Apr 17, 2026 | 62.35 | 62.43 | 62.05 | 62.17 | 62.17 | 0.45% | 250 |
| Apr 16, 2026 | 62.71 | 62.71 | 61.89 | 61.89 | 61.89 | -1.12% | 144 |
| Apr 15, 2026 | 61.93 | 62.59 | 61.51 | 62.59 | 62.59 | -0.48% | 54 |
| Apr 14, 2026 | 62.50 | 62.89 | 62.50 | 62.89 | 62.89 | 1.44% | 69 |
| Apr 13, 2026 | 62.48 | 62.48 | 61.76 | 62.00 | 62.00 | -0.77% | 38 |
| Apr 10, 2026 | 62.32 | 62.48 | 61.86 | 62.48 | 62.48 | -3.73% | 425 |
| Apr 7, 2026 | 64.69 | 65.46 | 64.69 | 64.90 | 64.90 | -0.67% | 51 |
| Apr 6, 2026 | 65.87 | 65.87 | 64.87 | 65.34 | 65.34 | -0.17% | 744 |
| Apr 2, 2026 | 65.84 | 65.84 | 64.69 | 65.45 | 65.45 | -2.59% | 1,596 |
| Apr 1, 2026 | 66.09 | 67.19 | 66.09 | 67.19 | 67.19 | 0.92% | 107 |
| Mar 31, 2026 | 66.77 | 66.77 | 66.30 | 66.58 | 66.58 | 1.51% | 264 |
| Mar 30, 2026 | 65.53 | 65.71 | 65.32 | 65.59 | 65.59 | 1.49% | 1,175 |
| Mar 27, 2026 | 65.52 | 65.52 | 64.61 | 64.63 | 64.63 | -2.52% | 369 |
| Mar 26, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 3.25% | 24 |
| Mar 24, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - | 8 |
| Mar 23, 2026 | 64.34 | 64.41 | 64.14 | 64.21 | 64.21 | -1.94% | 753 |
| Mar 20, 2026 | 64.97 | 65.48 | 64.97 | 65.48 | 65.48 | 1.03% | 6 |
| Mar 19, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.06% | 1 |
| Mar 18, 2026 | 66.40 | 66.40 | 64.77 | 64.77 | 64.77 | -1.68% | 309 |
| Mar 17, 2026 | 64.51 | 66.00 | 64.51 | 65.88 | 65.88 | 0.08% | 130 |
| Mar 16, 2026 | 66.36 | 66.36 | 65.68 | 65.83 | 65.83 | -0.29% | 46 |
| Mar 13, 2026 | 65.31 | 66.09 | 65.31 | 66.02 | 66.02 | 1.40% | 78 |
| Mar 12, 2026 | 65.60 | 65.92 | 65.11 | 65.11 | 65.11 | -2.73% | 398 |
| Mar 11, 2026 | 67.04 | 67.04 | 66.17 | 66.94 | 66.94 | 0.86% | 93 |
| Mar 10, 2026 | 66.93 | 66.93 | 66.37 | 66.37 | 66.37 | -1.63% | 64 |
| Mar 9, 2026 | 66.01 | 67.47 | 66.01 | 67.47 | 67.47 | 1.14% | 66 |
| Mar 6, 2026 | 66.65 | 66.80 | 66.60 | 66.71 | 66.71 | -0.63% | 46 |
| Mar 5, 2026 | 67.22 | 67.22 | 67.00 | 67.13 | 67.13 | -2.16% | 237 |
| Mar 4, 2026 | 67.67 | 68.61 | 67.56 | 68.61 | 68.61 | 1.42% | 126 |
| Mar 3, 2026 | 69.18 | 69.90 | 67.20 | 67.65 | 67.65 | 0.79% | 2,167 |
| Feb 27, 2026 | 66.56 | 67.12 | 66.20 | 67.12 | 67.12 | 1.25% | 105 |
| Feb 26, 2026 | 65.65 | 66.29 | 65.65 | 66.29 | 66.29 | -1.54% | 114 |
| Feb 25, 2026 | 66.36 | 67.33 | 66.36 | 67.33 | 67.33 | 1.46% | 200 |
| Feb 24, 2026 | 68.10 | 68.10 | 66.17 | 66.36 | 66.36 | -1.85% | 62 |
| Feb 23, 2026 | 67.75 | 68.17 | 67.54 | 67.61 | 67.61 | -0.41% | 1,265 |
| Feb 19, 2026 | 64.00 | 68.52 | 64.00 | 67.89 | 67.89 | 7.00% | 252 |
| Feb 18, 2026 | 68.60 | 70.00 | 63.45 | 63.45 | 63.39 | -8.22% | 66 |
| Feb 13, 2026 | 69.86 | 70.43 | 69.13 | 69.13 | 69.07 | 2.75% | 258 |
| Feb 12, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.22 | -0.49% | 20 |
| Feb 11, 2026 | 64.91 | 67.69 | 64.90 | 67.61 | 67.55 | 2.97% | 213 |
| Feb 10, 2026 | 66.89 | 67.30 | 65.66 | 65.66 | 65.60 | -2.58% | 126 |
| Feb 9, 2026 | 67.61 | 67.68 | 67.14 | 67.40 | 67.34 | -0.52% | 589 |
| Feb 6, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.69 | -0.22% | 1 |
| Feb 5, 2026 | 67.77 | 68.00 | 67.77 | 67.90 | 67.84 | -0.29% | 182 |
| Feb 4, 2026 | 67.23 | 68.10 | 67.23 | 68.10 | 68.04 | 2.30% | 98 |
| Feb 3, 2026 | 66.47 | 66.57 | 66.02 | 66.57 | 66.51 | 0.15% | 269 |
| Feb 2, 2026 | 66.66 | 66.66 | 66.06 | 66.47 | 66.41 | 2.31% | 39 |
| Jan 30, 2026 | 64.80 | 65.99 | 64.74 | 64.97 | 64.91 | 0.22% | 765 |
| Jan 29, 2026 | 65.82 | 65.82 | 64.45 | 64.83 | 64.77 | -0.51% | 467 |
| Jan 28, 2026 | 65.94 | 66.63 | 65.09 | 65.16 | 65.10 | -2.53% | 574 |
| Jan 27, 2026 | 66.96 | 67.24 | 66.36 | 66.85 | 66.79 | -0.51% | 574 |
| Jan 26, 2026 | 66.53 | 67.19 | 66.42 | 67.19 | 67.13 | 0.83% | 174 |
| Jan 23, 2026 | 66.03 | 66.64 | 66.03 | 66.64 | 66.58 | 0.32% | 740 |
| Jan 22, 2026 | 66.88 | 67.03 | 66.36 | 66.43 | 66.37 | 1.19% | 298 |
| Jan 21, 2026 | 65.99 | 65.99 | 65.65 | 65.65 | 65.59 | -0.12% | 4 |
| Jan 20, 2026 | 65.31 | 65.87 | 65.31 | 65.73 | 65.67 | -0.45% | 51 |
| Jan 19, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.97 | 0.69% | 100 |
| Jan 16, 2026 | 66.88 | 66.88 | 65.20 | 65.58 | 65.52 | -1.28% | 17,560 |
| Jan 15, 2026 | 68.80 | 68.80 | 66.43 | 66.43 | 66.37 | -2.47% | 670 |
| Jan 14, 2026 | 68.05 | 68.53 | 67.69 | 68.11 | 68.05 | 0.61% | 1,029 |
| Jan 13, 2026 | 68.94 | 68.94 | 67.60 | 67.70 | 67.64 | -2.27% | 81 |
| Jan 12, 2026 | 71.48 | 72.46 | 68.60 | 69.27 | 69.21 | -2.72% | 2,421 |
| Jan 9, 2026 | 71.26 | 71.27 | 71.20 | 71.21 | 71.15 | -1.34% | 478 |
| Jan 8, 2026 | 72.79 | 73.16 | 71.93 | 72.18 | 72.12 | -1.31% | 491 |
| Jan 7, 2026 | 71.46 | 73.14 | 71.46 | 73.14 | 73.08 | 4.80% | 627 |
| Jan 6, 2026 | 68.64 | 69.79 | 68.64 | 69.79 | 69.73 | 1.66% | 14 |
| Jan 5, 2026 | 70.43 | 70.43 | 68.51 | 68.65 | 68.59 | -2.97% | 569 |
| Jan 2, 2026 | 69.49 | 70.75 | 69.49 | 70.75 | 70.69 | -0.23% | 715 |
| Dec 30, 2025 | 71.96 | 71.96 | 70.70 | 70.91 | 70.85 | -2.50% | 119 |
| Dec 29, 2025 | 72.84 | 72.84 | 72.73 | 72.73 | 72.67 | 0.86% | 2 |
| Dec 26, 2025 | 72.20 | 72.20 | 71.90 | 72.11 | 72.05 | -0.26% | 1,806 |
| Dec 23, 2025 | 73.33 | 73.33 | 72.20 | 72.30 | 72.24 | -0.41% | 193 |
| Dec 22, 2025 | 72.64 | 72.85 | 72.60 | 72.60 | 72.54 | 2.98% | 1,795 |
| Dec 19, 2025 | 68.68 | 70.81 | 68.68 | 70.50 | 70.44 | 2.65% | 2,624 |
| Dec 18, 2025 | 68.40 | 68.96 | 68.19 | 68.68 | 68.62 | 0.31% | 226 |
| Dec 17, 2025 | 68.96 | 69.29 | 68.47 | 68.47 | 68.41 | 0.75% | 5 |
| Dec 16, 2025 | 69.02 | 69.02 | 66.93 | 67.96 | 67.90 | -0.73% | 632 |
| Dec 15, 2025 | 67.03 | 68.46 | 67.03 | 68.46 | 68.40 | 2.95% | 115 |
| Dec 12, 2025 | 68.18 | 68.18 | 66.50 | 66.50 | 66.44 | 0.18% | 109 |
| Dec 11, 2025 | 67.28 | 67.28 | 66.38 | 66.38 | 66.32 | 1.95% | 41 |
| Dec 10, 2025 | 62.15 | 65.11 | 62.15 | 65.11 | 65.05 | 2.66% | 27 |
| Dec 9, 2025 | 63.52 | 63.52 | 63.40 | 63.42 | 63.36 | -0.24% | 48 |
| Dec 8, 2025 | 63.67 | 64.54 | 63.57 | 63.57 | 63.51 | -2.15% | 68 |
| Dec 5, 2025 | 64.03 | 64.97 | 64.03 | 64.97 | 64.91 | 0.53% | 246 |
| Dec 4, 2025 | 64.32 | 64.63 | 64.26 | 64.63 | 64.57 | 1.13% | 3,128 |
| Dec 3, 2025 | 66.66 | 66.66 | 63.91 | 63.91 | 63.85 | -3.17% | 6,374 |
| Dec 2, 2025 | 65.81 | 66.00 | 65.81 | 66.00 | 65.94 | -1.90% | 20 |
| Dec 1, 2025 | 70.22 | 70.22 | 67.28 | 67.28 | 67.22 | -3.22% | 130 |
| Nov 28, 2025 | 70.21 | 70.21 | 69.52 | 69.52 | 69.46 | -1.56% | 40 |
| Nov 27, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.56 | 0.96% | 120 |
| Nov 26, 2025 | 70.85 | 70.85 | 69.93 | 69.95 | 69.89 | -0.57% | 1,901 |
| Nov 25, 2025 | 69.69 | 70.35 | 68.40 | 70.35 | 70.29 | 1.96% | 375 |
| Nov 24, 2025 | 67.57 | 69.45 | 67.57 | 69.00 | 68.94 | 2.12% | 538 |
| Nov 21, 2025 | 66.97 | 67.57 | 66.97 | 67.57 | 67.51 | 7.19% | 37 |
| Nov 19, 2025 | 64.81 | 64.81 | 63.00 | 63.04 | 62.98 | -5.63% | 358 |