Agios Pharmaceuticals Inc (AGIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	254.146	2,26%	26,20	26,08	26,85	26,69
19/05/2023	242.262	1,12%	26,09	25,63	26,395	26,10
18/05/2023	245.481	-0,65%	25,93	24,93	25,975	25,81
17/05/2023	239.033	2,24%	25,70	25,16	26,03	25,98
16/05/2023	270.910	-3,02%	25,70	25,16	25,70	25,41
15/05/2023	343.229	3,19%	25,55	25,40	26,69	26,20
12/05/2023	242.410	0,04%	25,64	24,64	25,64	25,39
11/05/2023	360.943	-1,63%	25,59	25,18	25,73	25,38
10/05/2023	395.262	1,58%	25,83	25,23	26,02	25,80
09/05/2023	382.137	-0,04%	25,10	25,09	25,61	25,40
08/05/2023	397.892	-0,51%	25,54	25,175	25,70	25,41
05/05/2023	804.156	3,74%	24,93	24,81	26,66	25,54
04/05/2023	472.096	7,65%	21,88	21,88	24,87	24,62
03/05/2023	462.895	1,06%	22,85	22,455	23,48	22,87
02/05/2023	381.106	-2,42%	23,05	22,44	23,26	22,63
01/05/2023	240.551	1,40%	22,79	22,775	23,49	23,19
28/04/2023	373.897	2,46%	22,35	22,03	23,14	22,87
27/04/2023	267.041	1,00%	22,16	21,90	22,37	22,32
26/04/2023	418.562	-1,52%	22,39	21,74	22,595	22,10
25/04/2023	223.182	-0,31%	22,28	22,19	22,68	22,44
24/04/2023	388.503	-0,75%	22,64	21,6403	22,81	22,51
21/04/2023	775.838	0,40%	22,66	22,455	22,88	22,68
20/04/2023	344.969	-1,48%	22,72	22,51	22,985	22,59
19/04/2023	234.892	1,96%	22,25	22,165	23,09	22,93
18/04/2023	336.239	-0,18%	22,57	22,05	22,57	22,49
17/04/2023	331.712	2,69%	22,19	22,19	22,91	22,53
14/04/2023	292.565	-2,53%	22,43	21,62	22,61	21,94
13/04/2023	293.585	5,29%	21,42	21,42	22,63	22,51
12/04/2023	185.088	-2,55%	21,63	21,35	22,12	21,38
11/04/2023	209.128	1,62%	21,63	21,63	22,29	21,94
10/04/2023	273.132	-0,83%	21,67	21,0901	21,77	21,59
06/04/2023	234.855	0,51%	21,70	21,37	22,01	21,77
05/04/2023	231.553	0,28%	21,54	21,34	21,87	21,66
04/04/2023	395.753	-4,85%	22,80	21,51	22,81	21,60
03/04/2023	274.830	-1,18%	22,86	22,49	23,42	22,70
31/03/2023	406.106	1,86%	22,62	22,62	23,38	22,97
30/03/2023	426.267	-2,51%	23,26	22,53	23,54	22,55
29/03/2023	328.181	2,57%	22,76	22,63	23,53	23,13
28/03/2023	550.775	1,35%	22,25	22,25	22,81	22,55
27/03/2023	321.895	2,35%	21,98	21,89	22,36	22,25
24/03/2023	409.932	-1,09%	21,76	21,07	21,94	21,74
23/03/2023	287.478	0,87%	22,10	21,39	22,39	21,98
22/03/2023	281.091	-5,75%	23,00	21,79	23,05	21,79
21/03/2023	306.447	1,72%	22,90	22,66	23,34	23,12
20/03/2023	337.100	-2,28%	23,22	22,44	23,26	22,73
17/03/2023	633.088	-3,08%	23,89	22,985	23,89	23,26
16/03/2023	416.573	1,57%	23,36	23,13	24,37	24,00
15/03/2023	472.253	3,41%	22,36	22,36	23,84	23,63
14/03/2023	437.970	1,02%	23,18	22,51	23,45	22,85
13/03/2023	544.211	2,96%	21,67	21,66	23,005	22,62
10/03/2023	553.796	-2,79%	22,48	21,12	23,54	21,97
09/03/2023	372.762	-3,99%	23,54	22,315	23,54	22,60
08/03/2023	291.039	-0,09%	23,51	22,96	23,77	23,54
07/03/2023	342.290	-2,52%	23,99	23,53	24,35	23,56
06/03/2023	338.060	-1,11%	24,50	23,70	25,135	24,17
03/03/2023	313.680	0,99%	24,29	24,02	24,72	24,44
02/03/2023	477.910	-3,24%	24,78	24,18	25,07	24,20
01/03/2023	423.392	-1,19%	25,21	24,70	25,79	25,01
28/02/2023	560.858	0,20%	25,25	25,15	26,13	25,31
27/02/2023	443.662	0,60%	25,41	25,105	25,84	25,26
24/02/2023	431.534	-3,65%	25,61	25,03	25,89	25,11
23/02/2023	494.547	-1,74%	26,25	25,18	27,20	26,06
22/02/2023	414.901	0,57%	26,62	25,985	26,835	26,52
21/02/2023	459.060	-4,73%	27,22	25,86	27,46	26,37
20/02/2023	467.600	2,07%	27,17	26,73	27,81	27,68
17/02/2023	467.600	2,07%	27,17	26,73	27,81	27,68
16/02/2023	418.339	-2,13%	27,21	26,82	27,825	27,12
15/02/2023	439.510	-1,77%	28,12	27,11	28,345	27,71
14/02/2023	360.743	-2,42%	28,59	27,925	29,09	28,21
13/02/2023	158.241	1,37%	28,51	28,24	28,94	28,91
10/02/2023	220.223	-0,97%	28,53	28,05	28,72	28,52
09/02/2023	239.813	-2,24%	29,76	28,80	29,76	28,80
08/02/2023	298.941	-4,75%	30,86	29,305	30,86	29,46
07/02/2023	611.486	2,01%	30,29	29,91	31,125	30,93
06/02/2023	309.183	0,40%	30,24	30,12	31,37	30,32
03/02/2023	354.236	0,07%	30,40	30,13	31,50	30,20
02/02/2023	351.815	2,10%	29,88	29,50	30,76	30,18
01/02/2023	349.633	0,27%	29,46	29,00	30,08	29,56
31/01/2023	330.317	0,99%	29,19	29,19	29,85	29,48
30/01/2023	259.452	-5,07%	30,32	28,665	30,375	29,19
27/01/2023	290.033	0,10%	30,71	30,61	31,24	30,75
26/01/2023	174.916	-0,20%	31,05	30,01	31,56	30,72
25/01/2023	471.128	3,46%	29,42	29,15	30,80	30,78
24/01/2023	362.368	3,30%	28,81	28,52	30,08	29,75
23/01/2023	943.125	2,27%	28,19	27,47	29,24	28,80
20/01/2023	1.099.103	2,85%	27,78	26,85	28,36	28,16
19/01/2023	439.004	-2,39%	27,94	27,19	28,26	27,38
18/01/2023	337.631	-1,65%	28,52	27,85	29,11	28,05
17/01/2023	373.244	-4,20%	29,65	28,26	29,65	28,52
16/01/2023	327.033	-1,88%	30,03	29,03	31,00	29,77
13/01/2023	327.033	-1,88%	30,03	29,03	31,00	29,77
12/01/2023	421.306	4,66%	29,00	28,32	30,36	30,34
11/01/2023	247.570	-2,00%	29,62	28,96	29,855	28,99
10/01/2023	272.172	1,23%	29,05	28,50	29,78	29,58
09/01/2023	295.993	-0,31%	29,31	28,42	30,28	29,22
06/01/2023	258.885	0,66%	28,93	28,58	29,71	28,94
05/01/2023	325.145	-0,38%	28,66	28,39	29,405	28,75
04/01/2023	285.976	4,83%	27,90	27,77	28,90	28,86
03/01/2023	294.730	-1,96%	28,29	27,30	28,67	27,53
02/01/2023	260.707	2,41%	27,13	26,94	28,13	28,08