BiG | O banco que entende os seus valores.

Agios Pharmaceuticals Inc (AGIO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	708.865	-4,08%	27,96	26,475	28,065	26,57
04/02/2026	393.633	-0,82%	27,98	27,55	28,19	27,70
03/02/2026	419.636	-0,82%	27,667	27,60	28,71	27,93
02/02/2026	576.203	2,62%	27,18	26,7742	28,6937	28,16
30/01/2026	291.414	-0,62%	27,46	26,95	27,92	27,44
29/01/2026	554.229	-2,47%	28,30	27,41	28,6581	27,61
28/01/2026	815.037	-1,26%	28,51	28,23	29,03	28,31
27/01/2026	632.910	-0,56%	29,03	28,445	29,85	28,67
26/01/2026	776.769	1,12%	28,45	28,03	29,165	28,83
23/01/2026	639.021	-0,42%	28,30	27,83	29,10	28,54
22/01/2026	466.114	5,48%	27,15	27,13	28,7672	28,66
21/01/2026	736.845	1,84%	26,85	26,4155	27,315	27,17
20/01/2026	617.011	-1,89%	26,96	26,4737	27,06	26,68
16/01/2026	606.457	-2,19%	27,82	27,12	28,23	27,19
15/01/2026	446.326	-3,24%	28,90	27,75	28,90	27,80
14/01/2026	448.512	3,35%	27,73	27,52	28,79	28,73
13/01/2026	464.380	-1,84%	28,20	27,297	28,46	27,80
12/01/2026	635.893	-0,32%	28,4672	27,40	28,4672	28,32
09/01/2026	889.779	0,89%	30,855	28,02	30,855	28,41
08/01/2026	800.748	-1,33%	28,82	27,91	28,82	28,16
07/01/2026	937.764	3,90%	27,6375	27,47	29,44	28,54
06/01/2026	533.903	0,07%	27,60	27,19	27,67	27,47
05/01/2026	658.894	0,99%	27,03	26,54	27,535	27,45
02/01/2026	644.798	-0,15%	27,58	26,56	27,58	27,18
31/12/2025	625.007	-0,40%	27,24	26,74	27,61	27,22
30/12/2025	688.558	0,63%	27,0548	26,6627	27,41	27,22
29/12/2025	760.864	-3,07%	27,80	27,045	28,22	27,16
26/12/2025	1.269.737	-3,84%	29,1992	27,4216	29,20	28,02
24/12/2025	4.432.015	17,53%	27,84	27,10	30,0399	29,17
23/12/2025	682.646	-1,44%	24,9351	24,44	24,95	24,59
22/12/2025	1.886.001	2,00%	24,397	24,16	25,0379	24,95
19/12/2025	893.711	-1,09%	25,2663	24,25	25,35	24,46
18/12/2025	715.915	-2,83%	26,01	24,60	26,2199	24,73
17/12/2025	860.719	-2,26%	26,22	25,405	26,39	25,45
16/12/2025	653.723	-2,83%	26,80	25,98	26,885	26,09
15/12/2025	743.196	-1,51%	27,3055	26,52	27,95	26,85
12/12/2025	777.525	-0,69%	27,536	26,79	27,665	27,27
11/12/2025	889.404	-1,93%	27,57	27,26	28,2584	27,46
10/12/2025	987.496	4,28%	27,43	26,86	28,605	28,00
09/12/2025	685.646	-1,58%	27,41	26,80	27,635	26,85
08/12/2025	697.595	-1,62%	27,06	27,06	28,575	27,28
05/12/2025	604.810	1,13%	27,88	27,055	27,95	27,73
04/12/2025	896.928	-0,26%	27,24	27,13	27,68	27,42
03/12/2025	936.650	1,89%	27,29	26,99	27,72	27,49
02/12/2025	1.053.175	-1,99%	28,01	26,81	28,01	26,98
01/12/2025	793.881	-4,59%	28,66	27,63	29,12	27,84
28/11/2025	374.259	-0,03%	29,0267	28,45	29,46	29,20
26/11/2025	1.246.720	2,16%	28,27	27,86	29,46	29,04
25/11/2025	1.566.753	7,31%	26,60	26,43	28,62	28,425
24/11/2025	2.848.746	4,95%	25,31	24,96	26,75	26,49
21/11/2025	2.431.920	2,67%	24,80	23,02	25,94	25,24
20/11/2025	4.841.832	9,83%	22,8846	22,8846	25,98	24,57
19/11/2025	12.213.455	-50,89%	22,90	22,24	25,0699	22,34
18/11/2025	322.394	0,73%	44,51	44,40	45,99	45,49
17/11/2025	495.345	3,25%	43,90	42,50	45,96	45,13
14/11/2025	599.516	2,61%	42,39	41,3401	44,29	43,65
13/11/2025	508.601	-2,50%	43,82	42,47	44,215	42,54
12/11/2025	588.198	-0,52%	43,81	43,20	44,55	43,63
11/11/2025	402.869	5,99%	41,30	41,0154	43,90	43,86
10/11/2025	349.879	1,75%	41,50	40,9986	42,07	41,38
07/11/2025	192.571	0,71%	40,35	39,38	41,42	40,67
06/11/2025	204.518	-0,63%	41,00	39,96	41,00	40,31
05/11/2025	295.027	1,25%	40,60	39,21	40,72	40,51
04/11/2025	379.593	-0,31%	39,50	38,90	40,32	40,00
03/11/2025	525.101	-7,24%	43,60	39,96	44,10	40,13
31/10/2025	442.410	0,19%	43,18	42,2628	43,715	43,24
30/10/2025	658.815	2,91%	42,23	40,18	43,81	43,18
29/10/2025	413.109	-3,39%	43,80	41,82	43,80	41,96
28/10/2025	413.442	0,81%	43,50	42,445	43,80	43,43
27/10/2025	385.939	-0,58%	43,34	43,01	44,25	43,08
24/10/2025	258.120	2,95%	43,12	42,1001	43,43	43,33
23/10/2025	237.477	0,84%	41,84	41,26	42,20	42,09
22/10/2025	277.965	-3,94%	43,35	41,23	43,54	41,74
21/10/2025	373.114	1,88%	43,13	42,31	43,67	43,45
20/10/2025	340.023	0,76%	43,00	42,00	43,78	42,65
17/10/2025	552.288	1,95%	41,97	41,855	43,69	42,33
16/10/2025	577.701	0,34%	41,41	41,00	42,23	41,52
15/10/2025	282.124	2,83%	40,35	39,90	41,7199	41,38
14/10/2025	198.702	-1,53%	40,11	39,62	41,09	40,24
13/10/2025	354.773	0,76%	40,63	40,33	41,73	40,92
10/10/2025	370.373	-4,37%	42,74	40,27	42,74	40,61
09/10/2025	384.163	-0,40%	43,05	41,91	43,21	42,43
08/10/2025	308.223	4,21%	40,99	40,835	42,61	42,60
07/10/2025	213.740	-0,05%	40,70	40,3944	41,2883	40,87
06/10/2025	269.192	0,96%	40,61	40,36	41,06	40,89
03/10/2025	337.103	1,43%	40,40	39,79	41,42	40,50
02/10/2025	294.267	1,62%	40,69	39,32	40,72	39,93
01/10/2025	405.030	-0,15%	39,60	39,60	41,24	40,07
30/09/2025	234.579	2,22%	39,41	38,76	40,20	40,14
29/09/2025	321.635	0,90%	39,00	38,06	39,64	39,27
26/09/2025	388.385	6,34%	36,61	36,3365	39,26	38,93
25/09/2025	280.385	-1,96%	37,01	36,43	37,29	36,61
24/09/2025	264.287	-1,40%	38,60	37,05	38,60	37,32
23/09/2025	338.090	-0,84%	38,50	37,775	38,94	37,87
22/09/2025	236.181	1,27%	38,44	37,225	38,945	38,19
19/09/2025	268.522	-0,86%	37,97	36,94	38,00	37,70
18/09/2025	375.346	4,30%	38,33	36,675	38,33	37,95
17/09/2025	344.973	-0,60%	36,70	36,395	38,45	36,42
16/09/2025	284.338	0,90%	36,13	36,00	37,18	36,72
15/09/2025	297.495	-1,35%	37,50	35,72	37,50	36,30