Agios Pharmaceuticals Inc (AGIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,85%	47,65	47,165	48,54	47,16
17/07/2024	724.918	-1,85%	47,65	47,165	48,54	47,16
16/07/2024	358.849	2,32%	47,65	47,295	48,64	48,05
15/07/2024	452.479	2,35%	46,30	45,24	47,32	46,96
12/07/2024	411.712	3,36%	44,48	44,4255	46,125	45,88
11/07/2024	455.685	2,07%	44,48	44,31	46,35	44,39
10/07/2024	379.487	1,85%	42,74	42,47	43,53	43,49
09/07/2024	523.829	3,67%	41,16	40,795	42,975	42,70
08/07/2024	632.733	-3,42%	42,02	40,80	43,24	41,19
05/07/2024	150.776	1,50%	42,02	41,43	42,88	42,65
04/07/2024	125.351	-0,07%	42,36	41,59	42,62	42,02
03/07/2024	125.351	-0,07%	43,14	41,59	42,62	42,02
02/07/2024	311.664	-3,07%	43,14	41,54	43,495	42,05
01/07/2024	318.086	0,60%	43,14	43,09	44,06	43,38
28/06/2024	861.061	-1,16%	43,81	42,5681	44,22	43,105
27/06/2024	248.463	0,58%	43,49	43,275	44,57	43,61
26/06/2024	351.769	-2,98%	44,69	43,25	45,19	43,36
25/06/2024	383.404	-1,19%	45,62	44,28	46,02	44,69
24/06/2024	359.786	0,02%	45,62	45,05	46,25	45,23
21/06/2024	2.372.739	6,53%	42,55	42,47	45,30	45,22
20/06/2024	449.712	-0,26%	42,50	41,80	42,725	42,45
19/06/2024	571.491	-0,07%	42,83	41,75	42,83	42,56
18/06/2024	562.993	-0,07%	42,83	41,75	42,83	42,56
17/06/2024	562.761	-3,45%	44,23	42,06	44,23	42,59
14/06/2024	493.728	-5,69%	45,42	44,00	45,88	44,11
13/06/2024	345.881	-2,50%	48,78	46,62	48,34	46,77
12/06/2024	900.515	0,97%	48,78	47,45	48,88	47,97
11/06/2024	434.728	0,61%	47,08	46,5801	47,64	47,51
10/06/2024	429.754	-0,82%	46,99	46,11	47,89	47,22
07/06/2024	517.516	-0,40%	47,55	46,65	48,02	47,61
06/06/2024	745.463	-2,11%	48,68	47,59	48,85	47,80
05/06/2024	658.584	3,13%	47,42	46,645	49,055	48,83
04/06/2024	1.342.123	8,03%	44,05	43,83	47,74	47,35
03/06/2024	1.422.830	20,61%	36,87	36,395	44,41	43,83
31/05/2024	665.140	-3,20%	37,69	36,14	38,33	36,34
30/05/2024	494.918	-1,21%	38,33	38,33	38,5325	37,54
29/05/2024	700.151	-2,09%	38,81	37,4717	39,57	38,00
28/05/2024	2.782.198	23,21%	38,50	37,41	39,70	38,81
27/05/2024	0	-3,64%	33,79	31,00	33,55	31,50
24/05/2024	404.192	-3,64%	33,79	31,00	33,55	31,50
23/05/2024	230.693	-2,24%	33,79	32,44	33,55	32,69
22/05/2024	530.574	-1,30%	33,79	33,17	33,92	33,44
21/05/2024	642.170	2,08%	33,11	33,11	34,205	33,88
20/05/2024	323.789	-3,35%	34,35	33,02	34,35	33,19
17/05/2024	557.917	-1,89%	34,49	34,07	35,015	34,34
16/05/2024	158.449	-0,51%	34,49	34,82	35,20	35,00
15/05/2024	349.338	3,16%	34,49	34,36	35,32	35,22
14/05/2024	349.522	1,79%	33,55	33,20	34,19	34,14
13/05/2024	320.088	1,64%	33,15	32,77	33,63	33,54
10/05/2024	385.487	0,24%	32,94	32,45	33,09	33,00
09/05/2024	677.853	1,42%	32,76	32,25	33,59	32,92
08/05/2024	566.683	-1,04%	32,42	31,84	32,75	32,46
07/05/2024	534.892	-1,26%	33,47	32,52	33,515	32,80
06/05/2024	483.062	-3,82%	34,76	33,21	35,11	33,22
03/05/2024	581.644	-0,12%	33,59	33,63	35,40	34,54
02/05/2024	481.269	2,73%	33,59	33,16	35,36	34,58
01/05/2024	595.754	3,57%	32,63	32,575	34,58	33,66
30/04/2024	294.593	-0,79%	32,63	31,77	33,30	32,50
29/04/2024	519.645	4,03%	31,70	31,555	33,215	32,76
26/04/2024	301.105	-0,57%	31,70	31,32	32,01	31,49
25/04/2024	508.326	0,00%	29,10	31,215	32,25	31,67
24/04/2024	250.933	-0,44%	29,10	31,32	32,26	31,67
23/04/2024	984.837	5,30%	29,10	30,45	33,02	31,81
22/04/2024	535.736	2,30%	29,10	29,50	30,89	30,21
19/04/2024	482.468	0,34%	29,10	28,71	30,26	29,53
18/04/2024	418.683	1,38%	29,10	29,03	29,90	29,43
17/04/2024	348.920	0,80%	29,07	28,89	29,34	29,03
16/04/2024	341.790	-1,57%	29,07	28,74	29,585	28,80
15/04/2024	313.236	-0,85%	29,23	28,73	29,80	29,26
12/04/2024	500.454	-3,66%	29,23	28,71	30,695	29,51
11/04/2024	542.071	2,31%	29,23	29,92	31,015	30,63
10/04/2024	536.145	0,77%	29,23	29,06	30,235	29,94
09/04/2024	590.291	7,26%	27,56	27,8101	29,855	29,71
08/04/2024	636.460	0,54%	27,56	27,14	28,39	27,70
05/04/2024	466.030	-1,33%	28,50	27,45	28,24	27,55
04/04/2024	294.888	-1,93%	28,50	27,72	28,86	27,92
03/04/2024	419.430	-0,70%	28,38	28,01	28,73	28,47
02/04/2024	436.544	-0,66%	28,38	27,91	28,99	28,67
01/04/2024	317.235	-1,30%	29,28	28,66	29,37	28,86
28/03/2024	312.575	0,41%	29,19	28,815	29,415	29,24
27/03/2024	510.304	0,21%	29,24	28,57	29,415	29,12
26/03/2024	427.421	-2,09%	30,07	28,87	30,23	29,06
25/03/2024	307.091	-0,67%	29,81	29,515	30,21	29,68
22/03/2024	323.257	-1,19%	30,40	29,84	30,66	29,88
21/03/2024	425.280	0,03%	30,24	30,16	31,48	30,24
20/03/2024	381.981	0,47%	29,93	29,75	30,78	30,23
19/03/2024	269.100	2,73%	29,88	29,28	30,385	30,09
18/03/2024	356.328	-2,17%	29,88	28,9425	30,00	29,29
15/03/2024	1.013.437	1,63%	29,40	29,40	30,33	29,94
14/03/2024	396.764	-1,80%	29,82	29,02	30,00	29,46
13/03/2024	255.147	-0,96%	30,74	29,83	30,96	30,00
12/03/2024	346.532	-1,66%	30,74	30,02	30,865	30,29
11/03/2024	208.540	-1,57%	31,44	30,685	31,7728	30,80
08/03/2024	238.027	-0,26%	31,77	30,91	32,02	31,29
07/03/2024	426.952	-1,32%	31,40	31,27	32,5989	31,37
06/03/2024	1.221.864	1,34%	31,40	31,26	32,08	31,79
05/03/2024	336.364	-2,49%	31,96	31,25	32,26	31,37
04/03/2024	461.867	-0,31%	32,49	31,28	32,57	32,17
01/03/2024	601.306	-0,16%	32,35	32,09	33,04	32,27
29/02/2024	639.299	-4,01%	34,25	32,235	34,25	32,32