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 > >>
30/04/2026	727 533	-0,09%	27,01	27,01	28,68	28,00
29/04/2026	1 915 259	13,13%	26,3055	25,65	28,82	28,05
28/04/2026	522 688	1,52%	24,55	24,48	25,34	24,80
27/04/2026	43 498	1,16%	25,47	24,43	25,73	24,43
24/04/2026	594 616	-1,59%	25,80	24,92	25,80	25,32
23/04/2026	596 898	-3,67%	26,49	25,63	26,87	25,74
22/04/2026	945 063	1,64%	26,4937	26,06	26,95	26,72
21/04/2026	939 303	-2,88%	27,00	26,045	27,035	26,29
20/04/2026	3 948 401	-22,97%	30,00	26,05	30,00	27,07
17/04/2026	426 840	0,63%	35,09	34,87	35,78	35,14
16/04/2026	449 573	1,34%	34,49	34,367	35,0899	34,92
15/04/2026	363 850	3,45%	33,70	33,23	34,47	34,45
14/04/2026	537 144	0,45%	32,94	32,915	33,90	33,30
13/04/2026	405 686	0,70%	32,79	32,79	33,61	33,15
10/04/2026	496 973	0,00%	32,70	32,47	33,1864	32,92
09/04/2026	503 279	-2,61%	33,76	32,59	33,76	32,92
08/04/2026	656 929	-3,82%	36,00	33,68	36,00	33,77
07/04/2026	1 240 139	0,89%	34,21	34,10	35,31	35,11
06/04/2026	823 690	-1,14%	34,74	34,555	35,98	34,80
02/04/2026	743 707	2,95%	34,19	33,5244	35,345	35,20
01/04/2026	877 678	1,06%	34,00	33,59	36,16	34,19
31/03/2026	2 295 298	14,39%	33,98	33,50	36,35	33,83
30/03/2026	507 595	0,61%	29,57	29,03	30,09	29,61
27/03/2026	438 210	-1,67%	29,53	29,255	30,02	29,43
26/03/2026	731 713	1,15%	29,21	28,9507	30,88	29,95
25/03/2026	555 866	4,37%	28,79	28,60	30,17	29,59
24/03/2026	477 379	0,85%	27,73	27,40	28,65	28,35
23/03/2026	332 004	0,93%	27,95	27,67	28,6999	28,11
20/03/2026	388 390	-0,22%	28,00	27,50	28,35	27,86
19/03/2026	430 167	-0,75%	27,91	27,50	28,44	27,92
18/03/2026	264 909	-2,66%	28,90	28,00	28,90	28,13
17/03/2026	376 843	0,24%	28,65	28,65	29,45	28,91
16/03/2026	454 348	3,56%	27,90	27,71	28,93	28,84
13/03/2026	369 287	0,94%	27,90	27,26	28,19	27,85
12/03/2026	261 947	-1,67%	27,51	27,00	27,85	27,59
11/03/2026	342 507	-0,67%	28,59	27,32	29,20	28,07
10/03/2026	402 658	-0,95%	28,38	28,00	28,96	28,26
09/03/2026	375 642	3,79%	27,62	27,52	28,6075	28,53
06/03/2026	454 900	-0,80%	27,1047	26,835	27,59	27,47
05/03/2026	611 570	-1,88%	28,19	27,47	28,38	27,68
04/03/2026	619 797	-1,02%	28,3597	28,13	29,37	28,19
03/03/2026	679 865	-2,47%	29,80	27,7128	29,80	28,48
02/03/2026	693 444	-3,41%	29,00	28,115	30,34	29,20
27/02/2026	355 450	0,87%	29,75	29,17	30,51	30,23
26/02/2026	521 514	0,07%	29,85	29,105	30,05	29,98
25/02/2026	452 680	-1,42%	31,33	29,795	31,33	29,96
24/02/2026	803 312	0,63%	29,55	29,55	31,00	30,39
23/02/2026	730 608	3,25%	28,65	28,65	30,399	30,20
20/02/2026	706 948	2,34%	28,08	28,08	29,28	29,25
19/02/2026	556 069	3,70%	27,56	27,29	28,705	28,58
18/02/2026	543 075	-0,94%	27,52	27,065	27,815	27,56
17/02/2026	502 602	-0,50%	28,10	27,43	28,20	27,82
13/02/2026	477 382	-0,39%	28,66	27,725	28,97	27,96
12/02/2026	533 076	1,30%	28,0247	27,10	28,935	28,07
11/02/2026	570 152	2,14%	26,89	26,05	27,72	27,71
10/02/2026	357 537	0,71%	26,9735	26,84	27,465	27,13
09/02/2026	361 622	-0,44%	26,57	26,0763	26,955	26,94
06/02/2026	499 002	-0,21%	27,00	26,51	27,425	27,06
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