FIBROGEN INC (FGEN)
Exportar para Excel
| 1 2 > |
| 23/10/2026 |
13.426 |
-8,33%
|
5,09
|
4,56
|
5,09
|
4,62
|
| 22/10/2026 |
4.288 |
-3,26%
|
5,21
|
5,04
|
5,25
|
5,04
|
| 21/10/2026 |
3.195 |
-1,33%
|
5,34
|
5,16
|
5,34
|
5,21
|
| 20/10/2026 |
2.373 |
0,00%
|
5,31
|
5,28
|
5,45
|
5,28
|
| 19/10/2026 |
6.899 |
8,87%
|
5,08
|
4,98
|
5,28
|
5,28
|
| 16/10/2026 |
11.891 |
-9,51%
|
5,35
|
4,85
|
5,39
|
4,85
|
| 15/10/2026 |
11.406 |
-3,68%
|
5,50
|
5,36
|
5,66
|
5,36
|
| 14/10/2026 |
15.446 |
-5,20%
|
5,90
|
5,51
|
5,90
|
5,565
|
| 13/10/2026 |
4.973 |
-4,08%
|
6,21
|
5,87
|
6,21
|
5,87
|
| 12/10/2026 |
1.934 |
0,16%
|
6,15
|
6,09
|
6,21
|
6,12
|
| 09/10/2026 |
2.023 |
2,52%
|
5,99
|
5,99
|
6,26
|
6,11
|
| 08/10/2026 |
7.366 |
-2,77%
|
6,15
|
5,90
|
6,15
|
5,96
|
| 07/10/2026 |
5.079 |
2,85%
|
5,85
|
5,85
|
6,27
|
6,13
|
| 06/10/2026 |
5.712 |
-2,13%
|
6,10
|
5,87
|
6,10
|
5,96
|
| 05/10/2026 |
28.959 |
-3,49%
|
6,36
|
5,65
|
6,45
|
6,09
|
| 02/10/2026 |
7.774 |
-2,92%
|
6,53
|
6,31
|
6,60
|
6,31
|
| 01/10/2026 |
10.126 |
-2,26%
|
6,64
|
6,49
|
6,77
|
6,50
|
| 30/09/2026 |
7.027 |
-2,06%
|
6,80
|
6,64
|
6,85
|
6,65
|
| 29/09/2026 |
5.250 |
-1,59%
|
6,91
|
6,67
|
6,91
|
6,79
|
| 28/09/2026 |
3.714 |
-0,58%
|
6,91
|
6,85
|
6,98
|
6,90
|
| 25/09/2026 |
6.081 |
-0,86%
|
7,03
|
6,90
|
7,03
|
6,94
|
| 24/09/2026 |
3.355 |
-3,45%
|
7,21
|
6,98
|
7,21
|
7,00
|
| 23/09/2026 |
7.654 |
1,68%
|
7,09
|
7,03
|
7,30
|
7,25
|
| 22/09/2026 |
3.726 |
-0,97%
|
7,23
|
6,99
|
7,25
|
7,13
|
| 21/09/2026 |
6.452 |
1,77%
|
7,10
|
7,08
|
7,26
|
7,20
|
| 18/09/2026 |
17.847 |
-0,35%
|
7,29
|
6,73
|
7,29
|
7,075
|
| 17/09/2026 |
5.307 |
-6,70%
|
7,73
|
7,07
|
7,73
|
7,10
|
| 16/09/2026 |
3.437 |
-2,06%
|
7,78
|
7,61
|
7,80
|
7,61
|
| 15/09/2026 |
2.740 |
-3,24%
|
8,00
|
7,69
|
8,00
|
7,77
|
| 14/09/2026 |
6.121 |
0,75%
|
7,98
|
7,79
|
8,06
|
8,03
|
| 11/09/2026 |
2.501 |
-0,06%
|
8,05
|
7,97
|
8,15
|
7,97
|
| 10/09/2026 |
22.051 |
-0,81%
|
8,00
|
7,70
|
8,26
|
7,975
|
| 09/09/2026 |
1.781 |
-2,19%
|
8,22
|
8,01
|
8,25
|
8,04
|
| 08/09/2026 |
2.444 |
-3,86%
|
8,41
|
8,22
|
8,41
|
8,22
|
| 04/09/2026 |
4.339 |
0,71%
|
8,41
|
8,41
|
8,67
|
8,55
|
| 03/09/2026 |
6.274 |
-0,47%
|
8,59
|
8,39
|
8,63
|
8,49
|
| 02/09/2026 |
11.014 |
7,30%
|
7,97
|
7,97
|
8,65
|
8,53
|
| 01/09/2026 |
4.488 |
2,19%
|
7,83
|
7,81
|
8,03
|
7,95
|
| 31/08/2026 |
11.631 |
-2,99%
|
7,92
|
7,645
|
7,97
|
7,78
|
| 28/08/2026 |
5.386 |
0,25%
|
7,99
|
7,80
|
8,02
|
8,02
|
| 27/08/2026 |
1.909 |
-1,30%
|
8,01
|
7,94
|
8,12
|
8,00
|
| 26/08/2026 |
1.161 |
0,06%
|
8,11
|
8,105
|
8,12
|
8,105
|
| 25/08/2026 |
31.279 |
1,50%
|
8,00
|
7,77
|
8,12
|
8,10
|
| 24/08/2026 |
6.546 |
6,12%
|
7,67
|
7,67
|
7,98
|
7,98
|
| 21/08/2026 |
7.790 |
2,73%
|
7,35
|
7,32
|
7,60
|
7,52
|
| 20/08/2026 |
6.980 |
2,38%
|
7,09
|
7,00
|
7,37
|
7,32
|
| 19/08/2026 |
6.345 |
2,73%
|
7,06
|
6,99
|
7,20
|
7,15
|
| 18/08/2026 |
1.828 |
2,20%
|
6,81
|
6,81
|
7,10
|
6,96
|
| 17/08/2026 |
5.687 |
-3,40%
|
6,94
|
6,81
|
7,13
|
6,81
|
| 14/08/2026 |
5.614 |
0,14%
|
6,99
|
6,99
|
7,25
|
7,05
|
| 13/08/2026 |
969 |
-0,85%
|
7,08
|
7,04
|
7,10
|
7,04
|
| 12/08/2026 |
1.281 |
0,42%
|
7,14
|
7,10
|
7,16
|
7,10
|
| 11/08/2026 |
6.455 |
1,43%
|
6,91
|
6,91
|
7,20
|
7,07
|
| 10/08/2026 |
586 |
-4,13%
|
7,25
|
6,97
|
7,25
|
6,97
|
| 07/08/2026 |
1.665 |
3,71%
|
6,97
|
6,97
|
7,27
|
7,27
|
| 06/08/2026 |
401 |
0,29%
|
6,95
|
6,95
|
7,01
|
7,01
|
| 05/08/2026 |
1.215 |
1,01%
|
6,90
|
6,90
|
6,99
|
6,99
|
| 04/08/2026 |
3.480 |
2,37%
|
6,76
|
6,76
|
6,99
|
6,92
|
| 03/08/2026 |
1.195 |
0,45%
|
6,88
|
6,76
|
6,88
|
6,76
|
| 31/07/2026 |
890 |
-0,88%
|
6,81
|
6,70
|
6,81
|
6,73
|
| 30/07/2026 |
909 |
0,15%
|
6,77
|
6,77
|
6,83
|
6,79
|
| 29/07/2026 |
2.436 |
-2,80%
|
6,90
|
6,78
|
6,95
|
6,78
|
| 28/07/2026 |
3.085 |
-1,06%
|
7,18
|
6,975
|
7,18
|
6,975
|
| 27/07/2026 |
329 |
0,28%
|
7,04
|
7,04
|
7,05
|
7,05
|
| 24/07/2026 |
546 |
-0,57%
|
7,09
|
7,03
|
7,10
|
7,03
|
| 23/07/2026 |
2.106 |
-1,74%
|
7,15
|
7,07
|
7,15
|
7,07
|
| 22/07/2026 |
939 |
-0,07%
|
7,22
|
7,155
|
7,26
|
7,195
|
| 21/07/2026 |
664 |
2,27%
|
7,06
|
7,06
|
7,20
|
7,20
|
| 20/07/2026 |
949 |
-2,63%
|
7,19
|
7,04
|
7,19
|
7,04
|
| 17/07/2026 |
1.629 |
-2,17%
|
7,39
|
7,16
|
7,39
|
7,23
|
| 16/07/2026 |
3.266 |
2,50%
|
7,19
|
7,19
|
7,49
|
7,39
|
| 15/07/2026 |
1.733 |
-1,50%
|
7,33
|
7,21
|
7,45
|
7,21
|
| 14/07/2026 |
1.559 |
-0,34%
|
7,30
|
7,26
|
7,32
|
7,32
|
| 13/07/2026 |
4.296 |
-3,42%
|
7,60
|
7,345
|
7,60
|
7,345
|
| 10/07/2026 |
6.482 |
3,89%
|
7,35
|
7,35
|
7,71
|
7,605
|
| 09/07/2026 |
9.730 |
-2,27%
|
7,49
|
7,25
|
7,49
|
7,32
|
| 08/07/2026 |
1.851 |
-0,66%
|
7,45
|
7,45
|
7,49
|
7,49
|
| 07/07/2026 |
20.440 |
4,00%
|
7,48
|
7,48
|
7,82
|
7,54
|
| 06/07/2026 |
5.386 |
-4,98%
|
7,41
|
7,25
|
7,62
|
7,25
|
| 02/07/2026 |
1.765 |
1,06%
|
7,54
|
7,54
|
7,695
|
7,63
|
| 01/07/2026 |
762 |
0,00%
|
7,55
|
7,55
|
7,55
|
7,55
|
| 30/06/2026 |
3.502 |
3,28%
|
7,27
|
7,27
|
7,64
|
7,55
|
| 29/06/2026 |
3.342 |
0,97%
|
7,36
|
6,87
|
7,36
|
7,31
|
| 26/06/2026 |
6.415 |
4,32%
|
6,98
|
6,96
|
7,36
|
7,24
|
| 25/06/2026 |
26.206 |
0,00%
|
6,90
|
6,88
|
7,45
|
6,94
|
| 24/06/2026 |
1.199 |
-0,43%
|
6,92
|
6,92
|
6,95
|
6,94
|
| 23/06/2026 |
2.255 |
1,31%
|
6,78
|
6,78
|
6,97
|
6,97
|
| 22/06/2026 |
1.569 |
2,69%
|
6,71
|
6,71
|
6,88
|
6,88
|
| 18/06/2026 |
7.437 |
-3,04%
|
6,93
|
6,70
|
6,93
|
6,70
|
| 17/06/2026 |
2.220 |
0,00%
|
6,90
|
6,90
|
6,98
|
6,91
|
| 16/06/2026 |
4.114 |
0,58%
|
6,86
|
6,86
|
6,91
|
6,91
|
| 15/06/2026 |
3.536 |
-3,65%
|
7,05
|
6,87
|
7,15
|
6,87
|
| 12/06/2026 |
196.847 |
5,47%
|
6,80
|
6,72
|
7,92
|
7,13
|
| 11/06/2026 |
1.027 |
1,05%
|
6,78
|
6,74
|
6,85
|
6,76
|
| 10/06/2026 |
4.366 |
0,00%
|
6,68
|
6,68
|
6,83
|
6,69
|
| 09/06/2026 |
1.686 |
0,90%
|
6,68
|
6,68
|
6,89
|
6,69
|
| 08/06/2026 |
1.445 |
-1,19%
|
6,74
|
6,63
|
6,85
|
6,63
|
| 05/06/2026 |
1.692 |
-1,47%
|
6,81
|
6,65
|
6,86
|
6,71
|
| 04/06/2026 |
809 |
0,00%
|
6,85
|
6,81
|
6,99
|
6,81
|
| 03/06/2026 |
1.092 |
-0,44%
|
6,81
|
6,80
|
6,81
|
6,81
|
