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 > >>
09/07/2025	134.274	6,32%	114,46	114,00	124,8188	122,40
08/07/2025	79.535	1,20%	113,82	112,83	116,695	115,12
07/07/2025	74.186	-0,72%	113,64	112,62	114,9099	113,76
04/07/2025	39.182	0,81%	113,33	112,41	114,77	114,58
03/07/2025	39.182	0,81%	113,28	111,715	115,1728	114,58
02/07/2025	72.159	0,98%	112,42	111,715	118,00	113,66
01/07/2025	73.995	-0,99%	115,38	112,10	115,61	112,56
30/06/2025	87.258	-0,41%	115,30	113,16	115,54	113,68
27/06/2025	52.452	-1,31%	116,48	112,75	117,84	114,15
26/06/2025	97.245	-0,03%	118,25	113,195	118,25	115,69
25/06/2025	104.057	-2,12%	115,97	114,18	118,58	115,72
24/06/2025	99.588	2,82%	113,80	110,00	118,58	118,22
23/06/2025	87.801	0,79%	110,40	110,00	114,975	114,975
20/06/2025	182.604	-0,50%	114,94	112,36	114,94	114,07
19/06/2025	102.656	-11,14%	112,00	100,00	115,50	114,64
18/06/2025	100.698	1,87%	113,68	110,1912	116,1591	114,64
17/06/2025	94.766	-2,15%	112,95	111,88	116,1591	112,54
16/06/2025	71.273	2,23%	112,79	112,59	115,1188	115,01
13/06/2025	65.772	-1,70%	114,76	111,89	116,17	112,50
12/06/2025	87.622	-0,82%	113,42	112,67	116,38	114,45
11/06/2025	139.425	1,74%	109,49	109,47	116,38	115,39
10/06/2025	116.438	3,60%	106,49	103,4322	114,85	113,42
09/06/2025	92.663	3,29%	106,49	104,78	109,77	109,48
06/06/2025	75.717	1,74%	103,96	100,00	106,72	105,99
05/06/2025	57.195	0,37%	102,00	101,67	104,39	104,18
04/06/2025	103.449	1,42%	101,30	101,30	103,89	103,80
03/06/2025	64.721	0,70%	102,51	100,01	103,79	102,35
02/06/2025	72.434	-0,54%	102,19	100,6701	104,5411	101,64
30/05/2025	90.101	1,16%	100,18	98,825	104,20	102,19
29/05/2025	96.052	0,72%	101,60	98,90	101,64	100,91
28/05/2025	81.312	-1,43%	103,11	98,835	106,72	100,19
27/05/2025	104.184	0,04%	103,11	101,05	103,28	101,64
23/05/2025	76.994	0,31%	102,10	99,39	102,73	101,60
22/05/2025	55.794	-1,13%	103,75	100,72	104,58	101,29
21/05/2025	62.966	-2,35%	105,36	100,85	105,36	102,45
20/05/2025	64.392	-0,32%	104,00	101,8357	106,00	104,92
19/05/2025	71.987	0,74%	104,00	101,8357	105,415	105,31
16/05/2025	63.112	1,03%	104,68	102,70	105,4042	104,54
15/05/2025	60.467	-1,54%	107,51	102,61	108,45	103,47
14/05/2025	129.517	-0,51%	106,38	104,50	108,98	105,09
13/05/2025	93.203	-0,71%	107,54	104,55	108,76	105,63
12/05/2025	105.315	1,82%	107,79	104,6525	108,76	106,38
09/05/2025	103.790	1,92%	106,92	99,2359	107,37	104,48
08/05/2025	110.722	-2,95%	104,90	99,2359	107,1084	102,51
07/05/2025	114.181	2,23%	105,25	102,50	106,81	105,62
06/05/2025	74.509	-2,85%	109,20	102,50	109,20	103,32
05/05/2025	88.866	-2,78%	109,09	104,99	110,17	106,35
02/05/2025	56.784	0,22%	110,67	107,8623	111,53	109,39
01/05/2025	58.632	-0,65%	110,71	107,335	111,48	109,15
30/04/2025	50.966	-1,37%	108,69	105,65	112,55	109,86
29/04/2025	64.886	2,30%	108,04	107,0025	112,95	111,38
28/04/2025	64.313	0,75%	107,27	105,09	109,3549	108,88
25/04/2025	68.819	-0,44%	105,93	104,21	109,24	108,07
24/04/2025	63.887	2,64%	109,51	104,85	110,55	108,55
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