Agios Pharmaceuticals Inc (AGIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
529.820 |
-0,51%
|
36,71
|
36,10
|
37,24
|
37,00
|
| 22/10/2026 |
513.734 |
0,03%
|
36,33
|
36,33
|
37,74
|
37,19
|
| 21/10/2026 |
461.453 |
1,45%
|
36,64
|
36,3812
|
37,585
|
37,18
|
| 20/10/2026 |
793.700 |
5,01%
|
34,80
|
34,80
|
37,00
|
36,64
|
| 19/10/2026 |
1.190.748 |
11,43%
|
31,98
|
31,56
|
35,02
|
34,90
|
| 16/10/2026 |
422.529 |
-3,19%
|
32,25
|
31,17
|
32,41
|
31,32
|
| 15/10/2026 |
883.563 |
4,23%
|
31,12
|
31,12
|
32,80
|
32,32
|
| 14/10/2026 |
511.015 |
2,37%
|
30,40
|
29,67
|
31,11
|
30,97
|
| 13/10/2026 |
450.814 |
-1,98%
|
30,62
|
30,095
|
35,50
|
30,21
|
| 12/10/2026 |
448.470 |
-3,11%
|
31,02
|
30,69
|
32,22
|
30,82
|
| 09/10/2026 |
382.619 |
-0,35%
|
32,3262
|
31,53
|
32,3262
|
31,81
|
| 08/10/2026 |
1.003.178 |
0,41%
|
31,8803
|
31,16
|
32,315
|
31,92
|
| 07/10/2026 |
885.658 |
0,22%
|
31,63
|
31,0701
|
32,27
|
31,79
|
| 06/10/2026 |
664.976 |
1,50%
|
31,40
|
30,79
|
32,03
|
31,72
|
| 05/10/2026 |
521.603 |
-1,73%
|
31,72
|
30,78
|
32,37
|
31,25
|
| 02/10/2026 |
286.975 |
-2,09%
|
32,16
|
31,65
|
32,82
|
31,80
|
| 01/10/2026 |
747.837 |
-2,32%
|
33,25
|
32,424
|
33,73
|
32,48
|
| 30/09/2026 |
466.605 |
-0,15%
|
33,30
|
33,20
|
34,0601
|
33,25
|
| 29/09/2026 |
242.502 |
-0,36%
|
33,21
|
32,695
|
33,545
|
33,30
|
| 28/09/2026 |
363.393 |
2,61%
|
32,94
|
32,35
|
34,115
|
33,42
|
| 25/09/2026 |
407.510 |
-0,96%
|
32,90
|
32,55
|
33,33
|
32,58
|
| 24/09/2026 |
1.076.246 |
-3,93%
|
34,35
|
31,37
|
34,35
|
32,90
|
| 23/09/2026 |
422.702 |
-2,23%
|
35,08
|
34,09
|
35,15
|
34,19
|
| 22/09/2026 |
729.103 |
3,00%
|
34,50
|
34,11
|
35,36
|
34,97
|
| 21/09/2026 |
452.800 |
2,60%
|
33,85
|
33,12
|
34,135
|
33,95
|
| 18/09/2026 |
334.356 |
-1,83%
|
33,61
|
32,79
|
34,00
|
33,07
|
| 17/09/2026 |
279.714 |
1,97%
|
33,10
|
32,65
|
34,295
|
33,61
|
| 16/09/2026 |
410.275 |
0,37%
|
32,51
|
32,26
|
33,75
|
32,95
|
| 15/09/2026 |
660.057 |
-1,23%
|
33,21
|
32,215
|
33,48
|
32,81
|
| 14/09/2026 |
378.405 |
-1,13%
|
33,83
|
32,885
|
34,355
|
33,22
|
| 11/09/2026 |
453.380 |
-0,12%
|
33,81
|
33,25
|
34,28
|
33,60
|
| 10/09/2026 |
417.249 |
-2,86%
|
34,50
|
33,21
|
35,28
|
33,64
|
| 09/09/2026 |
685.717 |
3,22%
|
33,70
|
33,14
|
35,375
|
34,63
|
| 08/09/2026 |
398.899 |
1,30%
|
33,345
|
32,23
|
33,93
|
33,55
|
| 04/09/2026 |
210.494 |
-0,21%
|
33,25
|
32,92
|
33,50
|
33,10
|
| 03/09/2026 |
252.693 |
-3,08%
|
34,11
|
32,95
|
34,39
|
33,13
|
| 02/09/2026 |
265.225 |
-0,23%
|
34,20
|
33,535
|
34,93
|
34,13
|
| 01/09/2026 |
238.140 |
1,60%
|
33,42
|
33,21
|
34,34
|
34,21
|
| 31/08/2026 |
360.184 |
1,04%
|
33,32
|
32,9275
|
33,80
|
33,68
|
| 28/08/2026 |
236.096 |
-2,83%
|
34,35
|
33,27
|
34,36
|
33,32
|
| 27/08/2026 |
590.460 |
0,85%
|
34,04
|
33,605
|
34,83
|
34,28
|
| 26/08/2026 |
335.003 |
0,24%
|
33,84
|
33,12
|
34,43
|
33,99
|
| 25/08/2026 |
454.308 |
3,86%
|
32,84
|
32,84
|
34,26
|
33,90
|
| 24/08/2026 |
375.047 |
-1,33%
|
33,01
|
32,60
|
33,25
|
32,64
|
| 21/08/2026 |
258.962 |
-1,61%
|
33,65
|
32,95
|
34,085
|
33,09
|
| 20/08/2026 |
318.870 |
-4,24%
|
35,6197
|
33,61
|
35,6197
|
33,63
|
| 19/08/2026 |
565.319 |
2,47%
|
34,75
|
34,57
|
35,92
|
35,12
|
| 18/08/2026 |
629.345 |
2,29%
|
34,56
|
34,325
|
34,825
|
34,40
|
| 17/08/2026 |
602.799 |
0,21%
|
33,41
|
33,23
|
33,98
|
33,63
|
| 14/08/2026 |
663.809 |
0,24%
|
33,70
|
32,48
|
33,81
|
33,56
|
| 13/08/2026 |
646.758 |
-2,16%
|
34,70
|
33,325
|
34,70
|
33,47
|
| 12/08/2026 |
490.876 |
4,68%
|
32,74
|
32,33
|
34,305
|
34,21
|
| 11/08/2026 |
400.079 |
0,18%
|
32,98
|
32,22
|
33,61
|
32,69
|
| 10/08/2026 |
451.374 |
0,95%
|
32,01
|
31,865
|
33,10
|
32,59
|
| 07/08/2026 |
574.769 |
1,00%
|
31,85
|
31,55
|
32,61
|
32,27
|
| 06/08/2026 |
540.694 |
0,63%
|
31,74
|
30,50
|
32,57
|
31,95
|
| 05/08/2026 |
394.105 |
0,22%
|
31,70
|
31,30
|
32,30
|
31,72
|
| 04/08/2026 |
563.370 |
3,50%
|
30,26
|
30,23
|
31,755
|
31,60
|
| 03/08/2026 |
785.015 |
1,73%
|
30,17
|
29,32
|
30,94
|
30,54
|
| 31/07/2026 |
953.442 |
-8,46%
|
29,48
|
29,97
|
32,37
|
30,02
|
| 30/07/2026 |
2.073.397 |
-6,53%
|
33,86
|
29,15
|
35,01
|
32,75
|
| 29/07/2026 |
666.636 |
-2,95%
|
36,40
|
34,86
|
36,40
|
35,01
|
| 28/07/2026 |
442.392 |
-2,85%
|
37,32
|
35,24
|
38,07
|
35,99
|
| 27/07/2026 |
555.390 |
1,60%
|
36,37
|
36,225
|
38,74
|
36,97
|
| 24/07/2026 |
524.867 |
0,15%
|
36,30
|
35,61
|
36,68
|
36,36
|
| 23/07/2026 |
398.335 |
0,78%
|
35,62
|
35,54
|
36,68
|
36,28
|
| 22/07/2026 |
489.425 |
-3,31%
|
37,50
|
35,80
|
37,50
|
36,05
|
| 21/07/2026 |
2.022.515 |
-6,74%
|
35,8635
|
35,75
|
39,37
|
37,36
|
| 20/07/2026 |
342.540 |
1,29%
|
39,22
|
39,22
|
40,50
|
40,06
|
| 17/07/2026 |
407.037 |
2,27%
|
37,52
|
37,52
|
39,745
|
39,61
|
| 16/07/2026 |
368.009 |
-2,91%
|
39,87
|
38,26
|
39,87
|
38,72
|
| 15/07/2026 |
336.836 |
-0,13%
|
40,01
|
38,98
|
40,15
|
39,87
|
| 14/07/2026 |
378.566 |
-1,55%
|
40,55
|
39,49
|
40,55
|
39,92
|
| 13/07/2026 |
403.400 |
-1,55%
|
41,43
|
39,43
|
42,69
|
40,55
|
| 10/07/2026 |
759.445 |
-3,65%
|
43,64
|
40,26
|
43,64
|
41,23
|
| 09/07/2026 |
278.410 |
-0,02%
|
42,40
|
41,98
|
43,14
|
42,79
|
| 08/07/2026 |
951.525 |
-3,07%
|
43,89
|
42,53
|
44,00
|
42,76
|
| 07/07/2026 |
1.654.917 |
17,65%
|
38,4321
|
38,4321
|
44,07
|
44,01
|
| 06/07/2026 |
231.492 |
-0,48%
|
37,29
|
36,77
|
37,69
|
37,39
|
| 02/07/2026 |
385.107 |
1,44%
|
37,42
|
36,52
|
37,67
|
37,58
|
| 01/07/2026 |
526.199 |
-0,08%
|
37,11
|
36,35
|
38,375
|
37,08
|
| 30/06/2026 |
522.083 |
-2,45%
|
37,90
|
37,00
|
38,31
|
37,11
|
| 29/06/2026 |
354.376 |
0,29%
|
38,35
|
37,23
|
38,35
|
38,04
|
| 26/06/2026 |
686.213 |
4,72%
|
36,68
|
35,90
|
38,29
|
37,90
|
| 25/06/2026 |
423.904 |
-0,28%
|
36,18
|
35,7856
|
37,25
|
36,20
|
| 24/06/2026 |
446.284 |
1,95%
|
35,94
|
35,32
|
36,90
|
36,28
|
| 23/06/2026 |
321.577 |
1,50%
|
34,47
|
34,47
|
35,80
|
35,59
|
| 18/06/2026 |
743.191 |
3,27%
|
32,98
|
32,98
|
35,10
|
35,10
|
| 17/06/2026 |
379.622 |
3,83%
|
32,14
|
31,985
|
33,77
|
33,08
|
| 16/06/2026 |
366.894 |
0,06%
|
31,1935
|
31,1935
|
32,525
|
31,84
|
| 15/06/2026 |
952.524 |
7,64%
|
30,40
|
29,47
|
31,82
|
31,82
|
| 12/06/2026 |
754.441 |
2,58%
|
28,72
|
28,4996
|
30,2302
|
29,46
|
| 11/06/2026 |
1.428.573 |
-0,38%
|
28,88
|
28,165
|
29,10
|
28,72
|
| 10/06/2026 |
561.304 |
2,88%
|
28,10
|
27,70
|
29,04
|
28,88
|
| 09/06/2026 |
731.261 |
2,55%
|
28,22
|
26,89
|
28,45
|
28,14
|
| 08/06/2026 |
306.157 |
-3,01%
|
27,21
|
27,185
|
28,71
|
27,44
|
| 05/06/2026 |
278.119 |
-1,69%
|
28,99
|
28,13
|
29,39
|
28,29
|
| 04/06/2026 |
364.367 |
4,01%
|
27,68
|
27,647
|
29,32
|
28,79
|
| 03/06/2026 |
341.977 |
4,47%
|
26,6852
|
26,49
|
27,75
|
27,68
|
| 02/06/2026 |
671.143 |
-5,41%
|
27,06
|
26,44
|
28,588
|
26,51
|
