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 > >>
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
12/09/2025	312 537	0,80%	36,55	35,82	37,18	36,78
11/09/2025	282 218	2,31%	36,10	35,30	36,79	36,50
10/09/2025	392 052	-1,25%	36,60	35,00	36,60	35,68
09/09/2025	334 981	-0,67%	36,25	35,76	36,8146	36,15
08/09/2025	522 941	1,11%	35,90	35,7401	37,32	36,41
05/09/2025	917 984	-0,33%	36,84	35,905	37,91	36,01
04/09/2025	2 099 430	-11,03%	33,55	32,82	36,35	36,13
03/09/2025	557 938	3,47%	39,39	38,91	41,10	40,61
02/09/2025	427 106	4,08%	38,40	37,51	39,37	39,25
29/08/2025	302 260	-1,23%	38,20	37,36	38,92	37,71
28/08/2025	247 661	-2,76%	39,55	37,9422	39,57	38,18
27/08/2025	551 483	2,11%	38,83	38,33	40,10	39,27
26/08/2025	281 317	3,33%	37,60	36,87	38,50	38,46
25/08/2025	402 010	-4,05%	38,70	37,11	39,38	37,26
22/08/2025	391 087	1,60%	39,65	37,75	39,685	38,80
21/08/2025	369 900	3,75%	36,30	36,30	38,46	38,20
20/08/2025	152 304	1,74%	36,29	35,92	36,89	36,82
19/08/2025	388 106	-3,36%	36,71	35,8101	37,79	36,22
18/08/2025	415 422	1,19%	37,00	36,69	37,55	37,45
15/08/2025	296 311	0,90%	37,29	36,35	37,29	37,01
14/08/2025	203 183	0,19%	36,21	35,5821	36,76	36,68
13/08/2025	377 090	3,48%	35,40	35,40	36,89	36,61
12/08/2025	215 809	0,86%	34,91	34,91	36,14	35,38
11/08/2025	340 256	-1,83%	36,10	34,71	36,10	35,08
08/08/2025	381 120	-3,51%	37,10	35,68	37,65	35,76
07/08/2025	423 481	-1,75%	37,75	36,57	37,765	37,06
06/08/2025	763 030	4,17%	36,78	35,09	37,86	37,72
05/08/2025	882 844	0,14%	36,50	34,7112	36,80	36,21
04/08/2025	3 906 970	3,31%	31,00	26,7517	36,365	36,16
01/08/2025	1 496 554	-6,15%	37,02	34,32	38,43	35,00
31/07/2025	830 980	-0,85%	37,39	35,83	37,94	37,22
30/07/2025	484 673	-0,42%	38,01	37,38	39,12	37,54
29/07/2025	443 076	1,43%	39,99	37,09	40,80	37,73
28/07/2025	575 631	-7,00%	40,30	37,09	40,80	37,20
25/07/2025	424 555	0,88%	40,53	38,82	40,98	40,00
24/07/2025	393 409	-2,24%	39,82	39,22	41,74	39,65
23/07/2025	644 981	2,27%	39,58	38,475	41,74	40,56
22/07/2025	628 694	-0,65%	40,09	38,475	40,59	39,66
21/07/2025	334 345	-0,20%	40,09	39,65	40,59	39,92
18/07/2025	572 895	-0,87%	40,06	39,96	41,19	40,00
17/07/2025	637 691	0,90%	39,29	39,015	40,9499	40,35
16/07/2025	466 471	2,04%	39,59	38,695	40,035	39,99