Agios Pharmaceuticals Inc (AGIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	652.885	-3,28%	34,55	33,48	35,48	33,67
27/02/2024	985.429	5,90%	33,00	32,90	35,48	34,81
26/02/2024	625.252	-0,36%	32,86	32,23	33,69	32,87
23/02/2024	1.712.785	10,78%	29,87	29,87	33,90	32,99
22/02/2024	1.071.065	11,12%	26,19	26,50	30,045	29,78
21/02/2024	444.884	-1,11%	26,19	26,50	27,37	26,80
20/02/2024	714.285	2,23%	26,19	26,19	27,13	27,10
19/02/2024	411.428	-1,08%	25,44	26,02	26,905	26,51
16/02/2024	411.428	-1,08%	25,44	26,02	26,905	26,51
15/02/2024	667.061	3,48%	25,44	25,515	27,00	26,80
14/02/2024	683.054	2,98%	25,44	25,20	26,22	25,90
13/02/2024	773.408	-2,82%	24,25	24,69	25,42	25,15
12/02/2024	590.961	2,94%	24,25	24,7525	25,98	25,88
09/02/2024	490.930	3,97%	24,25	24,25	25,14	25,14
08/02/2024	361.643	2,07%	23,76	23,70	24,31	24,18
07/02/2024	300.597	-1,91%	24,08	23,41	24,08	23,69
06/02/2024	370.593	1,77%	23,89	23,71	24,44	24,15
05/02/2024	405.891	2,77%	22,85	22,41	23,81	23,73
02/02/2024	442.807	0,57%	22,71	22,53	23,28	23,09
01/02/2024	269.907	1,50%	22,71	22,23	23,00	22,96
31/01/2024	421.408	-1,05%	22,79	22,60	23,33	22,62
30/01/2024	451.286	-4,23%	23,73	22,66	23,73	22,86
29/01/2024	424.333	2,10%	23,27	22,8378	24,075	23,87
26/01/2024	438.460	-0,17%	23,48	22,915	23,66	23,38
25/01/2024	808.670	8,88%	21,77	21,655	23,44	23,42
24/01/2024	410.908	-0,92%	21,80	21,175	21,99	21,51
23/01/2024	258.934	0,42%	22,15	21,37	22,15	21,71
22/01/2024	258.513	-0,51%	21,89	21,285	22,30	21,62
19/01/2024	4.208.637	1,92%	21,80	20,96	21,80	21,73
18/01/2024	464.005	-1,80%	21,80	21,02	21,80	21,32
17/01/2024	475.610	-1,05%	21,60	21,40	22,08	21,71
16/01/2024	597.338	-3,52%	22,57	21,76	22,59	21,94
15/01/2024	434.238	0,66%	22,93	22,44	23,3157	22,74
12/01/2024	434.238	0,66%	22,93	22,44	23,3157	22,74
11/01/2024	430.148	-3,46%	22,93	22,40	23,125	22,59
10/01/2024	414.448	-2,50%	23,99	23,13	24,40	23,40
09/01/2024	290.604	-1,84%	23,04	23,515	24,21	24,00
08/01/2024	498.217	6,27%	23,04	22,65	24,46	24,59
05/01/2024	501.177	-1,41%	23,17	22,46	23,24	23,14
04/01/2024	637.905	-2,29%	24,14	23,35	24,325	23,47
03/01/2024	1.884.218	5,21%	22,20	21,79	25,43	24,02
02/01/2024	301.858	2,52%	22,20	22,06	23,22	22,83
29/12/2023	497.826	-2,28%	22,78	22,215	22,63	22,27
28/12/2023	348.879	-0,18%	22,78	22,43	23,18	22,79
27/12/2023	304.737	-0,74%	23,09	22,34	23,09	22,83
26/12/2023	462.357	-3,93%	24,20	22,98	24,305	23,00
22/12/2023	324.293	4,68%	23,01	22,99	24,045	23,94
21/12/2023	298.497	-0,82%	23,27	22,715	23,525	22,87
20/12/2023	362.016	-3,15%	23,83	23,03	23,87	23,06
19/12/2023	433.581	2,41%	23,46	22,88	23,99	23,81
18/12/2023	258.280	0,04%	23,46	22,88	23,33	23,25
15/12/2023	710.930	0,00%	23,46	22,93	23,79	23,24
14/12/2023	558.325	2,11%	22,01	22,95	23,80	23,24
13/12/2023	397.116	3,46%	22,01	21,79	22,84	22,76
12/12/2023	777.809	0,32%	21,84	21,575	22,5608	22,00
11/12/2023	469.638	-0,54%	22,11	21,59	22,715	21,93
08/12/2023	267.522	-4,71%	23,05	22,02	23,135	22,05
07/12/2023	266.100	2,62%	22,56	22,37	23,15	23,14
06/12/2023	308.706	0,09%	22,66	22,35	23,045	22,55
05/12/2023	269.915	-2,34%	22,83	22,48	23,12	22,53
04/12/2023	196.247	0,74%	22,36	22,60	23,23	23,07
01/12/2023	244.705	3,01%	22,36	21,53	22,91	22,90
30/11/2023	292.728	0,14%	22,36	22,04	22,795	22,23
29/11/2023	182.875	0,00%	22,36	21,905	22,91	22,20
28/11/2023	174.703	2,40%	21,60	21,29	22,23	22,20
27/11/2023	303.722	-2,91%	22,18	21,33	22,255	21,68
24/11/2023	58.879	1,69%	22,24	21,80	22,47	22,33
23/11/2023	232.618	0,41%	22,24	21,66	22,22	21,96
22/11/2023	231.285	0,41%	22,24	21,66	22,22	21,96
21/11/2023	326.029	1,72%	22,24	21,46	22,47	21,87
20/11/2023	457.920	-3,41%	22,24	21,40	22,67	21,50
17/11/2023	300.042	0,09%	22,47	21,45	23,00	22,26
16/11/2023	239.055	-1,02%	22,19	21,87	22,595	22,24
15/11/2023	245.845	0,76%	22,19	22,19	23,07	22,47
14/11/2023	482.762	4,50%	22,30	22,16	22,76	22,30
13/11/2023	267.366	0,95%	20,85	20,40	21,45	21,34
10/11/2023	627.250	-1,03%	21,41	21,04	22,41	21,14
09/11/2023	370.728	-5,07%	23,24	21,25	23,30	21,36
08/11/2023	285.180	-3,18%	23,24	22,34	23,245	22,50
07/11/2023	382.398	3,66%	22,56	22,43	23,38	23,24
06/11/2023	434.174	-0,31%	22,56	22,375	22,94	22,42
03/11/2023	1.834.316	7,10%	21,50	20,86	22,83	22,49
02/11/2023	452.715	-1,41%	21,50	20,86	21,90	21,00
01/11/2023	1.676.611	1,38%	20,90	20,74	21,40	21,30
31/10/2023	800.560	3,04%	20,27	20,35	21,35	21,01
30/10/2023	283.884	2,10%	20,27	20,04	20,47	20,39
27/10/2023	134.991	-4,26%	20,78	19,795	20,88	19,885
26/10/2023	289.340	2,92%	20,13	20,085	21,03	20,77
25/10/2023	336.594	-3,54%	20,76	19,99	20,76	20,18
24/10/2023	519.940	-0,19%	20,97	20,83	21,28	20,92
23/10/2023	308.130	-1,96%	21,15	20,80	21,48	20,96
20/10/2023	569.206	-0,19%	21,70	21,06	21,68	21,38
19/10/2023	651.465	-1,79%	21,70	21,09	21,70	21,42
18/10/2023	338.266	-3,67%	22,98	21,74	22,41	21,81
17/10/2023	324.305	-2,03%	22,98	22,035	23,30	22,64
16/10/2023	436.585	-0,04%	23,19	22,62	23,485	23,11
13/10/2023	531.081	0,65%	23,22	22,88	23,33	23,12
12/10/2023	380.046	-1,67%	23,22	22,69	23,26	22,97
11/10/2023	356.074	-1,73%	23,77	23,27	23,95	23,36
10/10/2023	2.179.385	-1,00%	23,99	23,50	24,17	23,77