BiG | O banco que entende os seus valores.

Agios Pharmaceuticals Inc (AGIO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	512 353	-0,10%	38,41	38,41	39,79	39,19
14/07/2025	545 425	0,46%	38,30	38,30	39,48	39,23
11/07/2025	539 626	-1,21%	38,97	38,00	40,06	39,05
10/07/2025	730 014	1,18%	36,71	36,71	40,06	39,53
09/07/2025	864 019	7,69%	35,20	35,08	39,10	39,07
08/07/2025	516 153	3,04%	35,79	34,50	36,815	36,28
07/07/2025	390 402	-2,38%	36,03	34,60	36,35	35,21
04/07/2025	194 140	2,04%	35,37	35,12	36,145	36,07
03/07/2025	194 109	2,04%	34,37	34,0347	36,145	36,07
02/07/2025	386 169	2,85%	33,11	32,92	35,85	35,35
01/07/2025	396 841	3,34%	33,51	32,92	35,03	34,37
30/06/2025	254 226	-0,63%	34,17	33,08	34,17	33,26
27/06/2025	216 294	-0,40%	32,92	32,59	34,34	33,47
26/06/2025	204 728	2,87%	33,42	32,3712	33,725	33,65
25/06/2025	216 475	-2,12%	33,69	32,535	34,52	32,71
24/06/2025	331 383	0,24%	34,35	33,02	34,67	33,42
23/06/2025	392 184	-3,11%	34,12	33,02	34,67	33,34
20/06/2025	1 065 123	-3,07%	36,40	33,90	36,40	34,41
19/06/2025	451 930	2,34%	34,71	34,49	35,82	35,50
18/06/2025	451 304	2,34%	35,12	34,315	35,82	35,50
17/06/2025	365 492	-2,97%	34,50	33,765	36,39	34,69
16/06/2025	476 145	4,23%	35,49	33,685	36,39	35,75
13/06/2025	347 261	-0,58%	34,22	33,62	35,11	34,30
12/06/2025	325 194	0,26%	34,83	33,62	35,45	34,50
11/06/2025	392 293	-0,29%	33,75	33,34	35,41	34,41
10/06/2025	441 060	2,53%	34,88	33,34	35,35	34,51
09/06/2025	307 005	-1,95%	35,50	33,645	35,50	33,66
06/06/2025	296 434	2,23%	34,01	33,215	35,25	34,33
05/06/2025	296 104	-1,32%	33,48	33,215	34,64	33,58
04/06/2025	537 788	1,98%	32,65	32,605	34,6701	34,03
03/06/2025	582 787	2,27%	32,29	32,215	34,14	33,37
02/06/2025	1 058 277	1,68%	32,00	32,00	33,69	32,63
30/05/2025	378 833	0,88%	31,03	30,38	32,48	32,09
29/05/2025	676 363	3,28%	30,24	30,14	32,30	31,84
28/05/2025	395 448	2,09%	30,36	29,70	30,95	30,83
27/05/2025	402 653	1,34%	30,87	29,70	30,87	30,20
23/05/2025	314 684	0,71%	29,98	29,05	30,40	29,80
22/05/2025	452 186	-1,73%	29,70	28,72	30,44	29,59
21/05/2025	400 258	-0,20%	29,84	29,42	30,47	30,11
20/05/2025	357 411	1,11%	28,99	28,78	30,21	30,17
19/05/2025	315 876	2,26%	28,99	28,78	29,99	29,84
16/05/2025	593 939	3,26%	28,12	27,62	29,26	29,18
15/05/2025	330 609	0,82%	28,73	27,02	29,035	28,26
14/05/2025	461 050	-2,47%	29,12	27,70	29,36	28,03
13/05/2025	380 230	-1,37%	28,18	28,30	29,87	28,74
12/05/2025	363 150	6,66%	28,05	28,05	29,39	29,14
09/05/2025	223 885	-2,57%	28,14	27,21	28,91	27,32
08/05/2025	402 463	-0,64%	28,56	27,72	29,53	28,04
07/05/2025	394 235	-0,35%	29,81	27,78	30,02	28,22
06/05/2025	610 570	-5,51%	30,13	27,78	30,50	28,32
05/05/2025	284 105	-0,43%	29,45	29,30	30,50	29,97
02/05/2025	314 803	-2,72%	29,20	27,24	31,55	30,10
01/05/2025	451 263	4,21%	28,95	27,24	31,165	30,94
30/04/2025	428 480	2,03%	29,68	28,28	30,055	29,69
29/04/2025	370 970	-1,76%	29,75	28,965	30,29	29,10
28/04/2025	404 195	0,58%	28,45	28,45	30,32	29,62
25/04/2025	279 807	0,65%	28,30	28,04	29,89	29,45
24/04/2025	295 589	3,14%	28,82	27,81	29,30	29,26
23/04/2025	267 817	1,32%	27,79	26,60	29,2149	28,37
22/04/2025	281 312	2,41%	27,38	26,915	28,24	28,00
21/04/2025	527 311	-1,16%	26,72	26,72	28,02	27,34
17/04/2025	455 241	1,92%	27,74	26,93	28,38	27,66
16/04/2025	406 688	-2,44%	27,37	26,95	28,24	27,14
15/04/2025	489 253	1,09%	27,37	27,36	28,24	27,82
14/04/2025	439 804	3,07%	25,52	26,39	27,71	27,52
11/04/2025	430 766	5,49%	25,52	25,00	26,92	26,70
10/04/2025	627 201	-3,69%	25,40	24,30	25,76	25,31
09/04/2025	673 597	7,05%	24,04	23,415	27,08	26,28
08/04/2025	344 193	-5,73%	26,70	24,03	26,98	24,53
07/04/2025	832 108	0,54%	24,82	24,335	27,09	25,90
04/04/2025	903 810	-7,04%	27,22	25,26	27,67	25,76
03/04/2025	345 576	-2,57%	27,21	26,92	28,125	27,71
02/04/2025	796 477	3,80%	29,08	26,81	28,65	28,44
01/04/2025	718 562	-6,49%	29,08	26,655	29,345	27,40
31/03/2025	542 959	-3,24%	29,63	28,34	29,83	29,30
28/03/2025	253 267	-1,82%	30,73	30,0808	30,73	30,28
27/03/2025	260 194	1,35%	30,54	30,25	30,9175	30,84
26/03/2025	262 026	-1,17%	30,81	30,00	31,13	30,40
25/03/2025	288 470	-4,80%	32,12	30,39	32,12	30,76
24/03/2025	381 455	3,23%	31,67	31,44	32,515	32,31
21/03/2025	482 146	-4,31%	32,35	31,21	32,90	31,30
20/03/2025	372 190	3,25%	31,39	31,34	32,88	32,71
19/03/2025	492 924	1,54%	31,38	31,00	31,74	31,68
18/03/2025	313 021	-2,28%	31,61	30,81	31,92	31,20
17/03/2025	469 539	3,43%	30,93	30,64	32,20	31,99
14/03/2025	324 197	-0,48%	32,00	30,91	31,85	30,93
13/03/2025	340 688	-2,85%	32,00	31,03	32,50	31,07
12/03/2025	373 901	-0,47%	31,93	31,745	33,07	31,98
11/03/2025	698 328	0,44%	31,93	31,38	32,52	32,13
10/03/2025	489 248	-1,34%	31,67	31,67	32,75	31,99
07/03/2025	469 299	-4,71%	33,15	32,34	34,47	32,38
06/03/2025	388 397	0,09%	33,15	33,15	34,325	33,98
05/03/2025	407 777	1,68%	32,64	33,49	34,29	33,95
04/03/2025	528 745	0,82%	32,64	32,47	33,66	33,39
03/03/2025	711 927	-6,81%	35,55	32,82	35,701	33,12
28/02/2025	465 007	3,50%	34,51	34,09	35,54	35,54
27/02/2025	571 425	-0,29%	34,51	34,32	35,73	34,34
26/02/2025	461 503	-2,13%	35,48	34,32	36,07	34,44
25/02/2025	408 323	-0,79%	35,48	34,4165	35,75	35,19
24/02/2025	592 314	0,71%	34,32	34,84	36,15	35,47