BiG | O banco que entende os seus valores.

Ligand Pharmaceuticals Inc Class B (LGND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	101.731	-0,67%	106,73	105,08	112,00	105,76
22/04/2025	83.743	1,58%	103,98	102,95	107,99	106,47
21/04/2025	72.829	-0,15%	104,47	102,84	106,0488	104,81
17/04/2025	82.151	0,34%	106,59	101,23	106,59	104,97
16/04/2025	62.189	-2,04%	106,06	102,64	107,39	104,62
15/04/2025	47.662	0,20%	106,06	104,00	107,205	106,80
14/04/2025	81.253	2,23%	101,60	102,75	107,615	106,59
11/04/2025	53.271	2,94%	101,60	100,74	105,11	104,27
10/04/2025	87.946	-2,46%	104,86	97,4778	104,86	101,29
09/04/2025	100.881	7,08%	95,24	93,58	106,345	103,845
08/04/2025	108.936	-3,41%	102,00	94,77	102,50	96,67
07/04/2025	145.778	-0,16%	94,56	94,00	102,55	99,41
04/04/2025	104.109	-3,43%	99,17	96,95	101,15	99,57
03/04/2025	65.619	-5,13%	103,16	101,725	106,625	103,11
02/04/2025	74.648	3,73%	102,60	102,60	108,77	108,73
01/04/2025	70.632	-0,30%	104,95	102,50	107,49	104,82
31/03/2025	113.513	-2,30%	105,55	103,06	105,55	105,14
28/03/2025	54.948	-1,90%	108,91	106,43	109,82	107,62
27/03/2025	82.077	1,28%	108,45	107,61	112,4659	109,70
26/03/2025	66.670	-1,46%	109,54	107,61	111,515	108,09
25/03/2025	133.064	-1,77%	111,70	109,37	112,30	109,69
24/03/2025	69.108	3,26%	108,07	108,91	112,61	111,67
21/03/2025	104.119	-0,97%	108,07	108,07	111,675	108,15
20/03/2025	74.649	1,28%	106,87	106,87	110,73	109,41
19/03/2025	81.789	1,70%	108,04	105,24	109,00	108,03
18/03/2025	63.589	-3,32%	108,04	104,09	108,1325	106,22
17/03/2025	119.857	3,54%	105,63	104,84	112,98	109,95
14/03/2025	80.414	0,77%	107,18	105,23	109,25	106,19
13/03/2025	88.550	-2,29%	108,15	103,43	109,27	105,62
12/03/2025	126.454	2,17%	106,16	106,00	111,2199	108,09
11/03/2025	126.999	-3,21%	109,00	105,02	109,47	105,79
10/03/2025	71.190	-4,38%	112,81	106,23	112,81	109,30
07/03/2025	96.704	-1,01%	113,14	112,13	117,10	114,83
06/03/2025	66.783	0,51%	113,14	113,14	116,65	116,00
05/03/2025	69.297	0,13%	110,36	112,715	116,59	115,41
04/03/2025	95.359	2,75%	110,36	108,835	117,865	115,26
03/03/2025	102.629	-8,22%	122,135	110,31	122,16	112,18
28/02/2025	102.871	5,67%	122,13	115,83	122,23	122,23
27/02/2025	91.547	0,57%	122,13	112,35	123,505	115,67
26/02/2025	95.038	-3,11%	122,13	114,33	120,72	115,01
25/02/2025	54.583	1,39%	122,13	114,77	119,5067	118,70
24/02/2025	71.529	-2,98%	122,13	116,994	119,30	117,07
21/02/2025	71.320	-1,10%	122,13	119,0238	122,91	120,67
20/02/2025	109.283	0,01%	122,13	119,54	122,91	122,01
19/02/2025	81.854	1,68%	118,86	118,23	122,40	122,00
18/02/2025	82.566	-0,01%	113,01	117,6301	120,885	119,99
17/02/2025	0	5,33%	113,01	111,515	121,26	120,00
14/02/2025	79.870	5,33%	113,01	111,515	121,26	120,00
13/02/2025	55.368	2,28%	113,01	111,515	115,99	113,93
12/02/2025	62.608	-1,22%	113,01	110,42	112,663	111,39
11/02/2025	48.185	-1,18%	113,01	111,19	114,30	112,77
10/02/2025	42.166	-0,93%	117,92	113,032	115,7499	114,12
07/02/2025	51.509	-2,25%	117,92	113,94	118,555	115,19
06/02/2025	51.216	0,45%	117,92	116,71	119,255	117,84
05/02/2025	54.002	0,04%	117,92	116,49	119,105	117,31
04/02/2025	36.570	2,18%	114,12	113,91	117,26	117,26
03/02/2025	41.940	-1,54%	117,85	113,27	116,51	114,76
31/01/2025	54.683	-1,76%	117,85	115,07	119,3797	116,55
30/01/2025	56.925	-0,24%	120,00	118,22	122,00	118,64
29/01/2025	56.026	0,69%	117,48	116,3611	119,45	118,92
28/01/2025	39.620	0,71%	112,00	115,98	118,43	118,11
27/01/2025	64.736	1,96%	112,00	114,75	119,105	117,28
24/01/2025	58.629	-0,30%	112,00	112,50	115,81	115,03
23/01/2025	38.481	-0,54%	112,00	112,7939	115,864	115,38
22/01/2025	72.187	-1,28%	112,00	113,985	119,00	115,86
21/01/2025	79.385	4,89%	112,00	112,5316	117,53	117,36
20/01/2025	0	0,73%	112,00	110,88	113,17	111,89
17/01/2025	60.445	0,73%	112,00	110,88	113,17	111,89
16/01/2025	55.272	0,73%	110,69	109,465	112,26	111,08
15/01/2025	78.639	1,59%	104,71	107,99	111,39	110,28
14/01/2025	98.935	2,54%	104,71	105,15	108,70	108,55
13/01/2025	66.777	-0,40%	104,71	102,79	106,195	105,86
10/01/2025	42.864	-3,89%	108,75	104,18	109,13	106,28
09/01/2025	80.526	0,25%	110,43	107,94	110,91	110,58
08/01/2025	52.501	0,25%	110,43	107,94	110,91	110,58
07/01/2025	52.258	2,22%	107,70	108,42	111,6549	110,31
06/01/2025	52.818	-2,39%	110,61	107,57	111,36	107,92
03/01/2025	59.528	1,97%	108,12	107,325	110,95	110,56
02/01/2025	61.150	1,19%	108,12	105,895	111,40	108,42
31/12/2024	0	1,31%	107,44	105,10	109,21	107,15
30/12/2024	96.803	-3,14%	107,44	105,33	109,18	107,15
27/12/2024	67.549	-4,43%	113,50	108,19	114,35	109,19
26/12/2024	103.560	0,77%	113,50	112,1601	114,35	114,25
24/12/2024	0	-0,37%	113,50	111,98	114,58	113,38
23/12/2024	87.901	-0,73%	114,59	113,00	117,54	113,80
20/12/2024	46.532	0,38%	112,06	111,00	115,47	114,64
19/12/2024	80.428	-0,41%	114,57	112,4918	119,2682	113,945
18/12/2024	0	-5,00%	121,18	113,50	121,31	114,41
17/12/2024	93.686	-1,56%	121,18	116,89	123,20	120,43
16/12/2024	81.003	4,65%	121,18	118,37	124,0296	122,34
13/12/2024	81.809	3,00%	121,18	113,59	117,275	116,91
12/12/2024	71.426	-5,69%	121,18	113,39	120,9374	113,51
11/12/2024	78.140	1,48%	121,18	118,475	122,065	120,36
10/12/2024	80.111	1,94%	116,81	114,00	119,70	118,60
09/12/2024	80.155	-6,80%	124,78	114,145	125,50	116,34
06/12/2024	87.944	1,07%	124,11	122,885	127,83	124,83
05/12/2024	95.371	2,09%	120,01	120,09	124,24	123,51
04/12/2024	55.278	0,88%	120,01	119,77	123,00	120,98
03/12/2024	67.677	-2,26%	123,44	119,515	123,32	119,93
02/12/2024	60.649	1,01%	123,95	119,18	124,00	122,70