Agios Pharmaceuticals Inc (AGIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	260.707	2,41%	27,13	26,94	28,13	28,08
29/12/2022	279.155	4,42%	26,26	26,26	27,87	27,42
28/12/2022	237.776	-1,46%	26,55	26,24	27,35	26,26
27/12/2022	231.435	-1,41%	27,02	26,33	27,20	26,65
23/12/2022	84.722	-3,42%	28,39	27,01	28,42	27,505
22/12/2022	224.683	-0,14%	28,08	27,52	28,55	28,48
21/12/2022	314.901	0,11%	28,58	28,46	29,55	28,52
20/12/2022	306.466	1,57%	27,89	27,79	28,80	28,49
19/12/2022	327.142	-5,59%	29,58	27,50	29,58	28,05
16/12/2022	818.706	0,00%	29,19	28,37	30,04	29,71
15/12/2022	289.962	-4,22%	30,55	29,43	30,98	29,71
14/12/2022	356.753	-1,05%	31,25	30,85	31,87	31,02
13/12/2022	704.453	7,22%	29,98	29,195	31,795	31,35
12/12/2022	403.061	3,84%	28,33	27,47	29,26	29,24
09/12/2022	330.991	-1,85%	28,75	27,99	28,915	28,16
08/12/2022	260.480	2,72%	28,17	27,26	28,71	28,69
07/12/2022	272.678	-2,10%	28,55	27,62	28,76	28,00
06/12/2022	780.507	-4,03%	29,64	28,24	29,595	28,60
05/12/2022	1.204.096	-5,46%	31,33	29,3258	31,33	29,80
02/12/2022	1.091.405	7,25%	29,93	28,8387	31,675	31,52
01/12/2022	706.622	-2,49%	29,93	28,80	29,93	29,39
30/11/2022	747.184	4,65%	29,00	28,71	30,24	30,14
29/11/2022	403.156	0,28%	29,00	28,585	29,5289	28,80
28/11/2022	618.941	-0,97%	29,00	28,56	29,39	28,72
25/11/2022	265.012	0,59%	28,55	28,55	29,09	29,00
24/11/2022	645.595	0,56%	29,03	28,165	29,06	28,83
23/11/2022	645.595	0,56%	29,03	28,165	29,06	28,83
22/11/2022	568.537	-1,24%	29,03	27,825	29,125	28,67
21/11/2022	678.646	2,91%	28,07	28,00	29,19	29,03
18/11/2022	865.297	-1,33%	28,96	27,61	28,77	28,21
17/11/2022	1.070.907	5,38%	27,92	26,77	28,59	28,59
16/11/2022	603.616	-4,51%	29,26	26,83	28,245	27,13
15/11/2022	774.287	-0,67%	29,26	28,11	29,455	28,39
14/11/2022	276.076	-2,36%	29,26	28,40	29,815	28,58
11/11/2022	247.222	1,84%	27,85	28,65	29,62	29,27
10/11/2022	318.205	9,15%	27,85	27,57	29,00	28,74
09/11/2022	154.012	-3,41%	26,97	26,26	27,375	26,33
08/11/2022	204.193	0,52%	27,10	26,805	28,015	27,26
07/11/2022	332.728	4,48%	27,95	25,52	27,38	27,06
04/11/2022	327.396	-1,82%	27,95	24,705	26,665	25,88
03/11/2022	424.365	-5,25%	27,95	25,63	28,09	26,36
02/11/2022	160.500	-1,94%	27,95	27,725	29,47	27,82
01/11/2022	198.962	3,01%	27,95	27,36	28,96	28,37
31/10/2022	232.490	-3,91%	28,13	27,295	28,79	27,54
28/10/2022	137.464	3,28%	28,13	27,4825	28,80	28,64
27/10/2022	142.000	-1,28%	28,54	27,52	28,92	27,73
26/10/2022	366.798	4,19%	26,94	26,94	29,95	28,09
25/10/2022	269.807	4,94%	25,80	25,92	27,44	26,96
24/10/2022	333.868	-4,85%	26,36	24,70	27,12	25,69
21/10/2022	294.521	3,90%	26,36	25,83	27,25	27,17
20/10/2022	242.398	0,00%	26,36	26,04	27,27	26,17
19/10/2022	237.445	-4,38%	26,86	25,84	27,11	26,17
18/10/2022	255.683	-2,88%	27,49	26,91	28,865	27,34
17/10/2022	169.588	4,38%	27,49	27,045	28,42	28,15
14/10/2022	141.719	-3,26%	27,49	26,89	28,49	26,97
13/10/2022	219.914	-0,64%	27,49	26,62	28,20	27,88
12/10/2022	136.622	2,26%	27,49	26,96	28,26	28,06
11/10/2022	222.217	2,12%	27,10	26,36	28,24	27,44
10/10/2022	306.128	-0,81%	26,91	26,24	27,12	26,87
07/10/2022	302.080	-6,04%	28,19	27,03	28,15	27,09
06/10/2022	350.673	-0,69%	28,63	28,45	29,25	28,79
05/10/2022	351.230	-1,56%	28,79	27,52	29,28	28,99
04/10/2022	254.714	1,62%	29,45	29,07	30,31	29,45
03/10/2022	382.152	2,48%	28,68	27,94	30,04	28,98
30/09/2022	361.571	-1,02%	28,62	28,19	29,54	28,28
29/09/2022	160.155	-2,76%	29,01	28,08	29,01	28,57
28/09/2022	419.642	2,30%	29,26	28,99	30,00	29,38
27/09/2022	246.802	3,01%	28,64	28,33	29,425	28,72
26/09/2022	277.823	-3,83%	28,87	27,79	29,39	27,88
23/09/2022	302.128	-2,13%	29,34	27,90	29,35	28,99
22/09/2022	259.548	-0,60%	29,71	28,94	30,07	29,62
21/09/2022	327.476	-7,40%	32,01	29,63	32,27	29,80
20/09/2022	382.429	-0,77%	32,01	31,66	32,63	32,18
19/09/2022	405.702	5,16%	30,45	29,85	32,83	32,43
16/09/2022	1.610.826	-9,51%	33,90	30,67	33,90	30,84
15/09/2022	341.201	1,88%	33,34	32,965	34,305	34,08
14/09/2022	445.443	1,52%	33,07	32,34	33,96	33,45
13/09/2022	497.004	-3,15%	32,82	31,71	33,31	32,95
12/09/2022	425.390	-0,35%	34,00	33,09	34,75	34,02
09/09/2022	605.525	1,71%	34,00	33,26	34,76	34,58
08/09/2022	1.098.731	13,33%	29,93	29,72	34,39	34,00
07/09/2022	1.160.184	-4,39%	30,44	27,16	30,4553	30,0012
06/09/2022	954.562	-1,48%	30,71	30,61	32,40	31,38
05/09/2022	987.602	4,12%	30,71	30,0812	32,71	31,85
02/09/2022	987.602	4,12%	30,71	30,0812	32,71	31,85
01/09/2022	1.415.542	19,96%	27,50	27,29	30,63	30,59
31/08/2022	245.215	2,25%	25,36	24,94	25,76	25,50
30/08/2022	302.301	-3,45%	26,27	24,68	26,73	24,94
29/08/2022	331.993	-3,62%	26,37	25,7308	27,16	25,83
26/08/2022	237.350	-5,37%	28,23	26,65	28,30	26,80
25/08/2022	414.870	1,72%	26,40	27,64	28,70	28,32
24/08/2022	420.505	6,35%	26,40	26,36	28,55	27,82
23/08/2022	433.806	2,71%	25,47	25,17	26,48	26,16
22/08/2022	222.358	-0,31%	25,19	25,21	26,375	25,47
19/08/2022	337.639	-2,29%	25,63	25,02	26,03	25,55
18/08/2022	219.298	-0,27%	26,22	25,275	26,225	26,15
17/08/2022	380.685	-4,34%	26,84	25,955	27,05	26,22
16/08/2022	214.049	-3,11%	27,99	26,99	27,99	27,43
15/08/2022	226.517	0,57%	27,72	27,14	28,37	28,31
12/08/2022	478.540	8,31%	26,32	26,38	28,62	28,15