BiG | O banco que entende os seus valores.

MacroGenics Inc (MGNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	565.454	-1,73%	1,7066	1,674	1,73	1,70
04/02/2026	801.994	-1,14%	1,75	1,655	1,755	1,73
03/02/2026	320.427	0,00%	1,81	1,695	1,82	1,75
02/02/2026	280.949	-4,37%	1,8902	1,75	1,8902	1,75
30/01/2026	617.919	-5,18%	1,93	1,735	1,93	1,83
29/01/2026	912.963	7,22%	1,84	1,79	1,97	1,93
28/01/2026	351.642	-1,90%	1,7949	1,79	1,8597	1,80
27/01/2026	329.600	0,55%	1,83	1,76	1,8595	1,84
26/01/2026	609.929	1,67%	1,84	1,75	1,89	1,83
23/01/2026	714.105	2,27%	1,82	1,695	1,82	1,80
22/01/2026	2.011.947	1,72%	1,77	1,62	1,86	1,76
21/01/2026	225.128	-0,57%	1,75	1,734	1,78	1,74
20/01/2026	727.930	1,74%	1,70	1,68	1,82	1,75
16/01/2026	1.014.292	1,18%	1,7937	1,70	1,7937	1,72
15/01/2026	298.098	-4,49%	1,78	1,695	1,78	1,70
14/01/2026	257.883	1,71%	1,76	1,75	1,81	1,78
13/01/2026	567.775	-2,24%	1,8892	1,73	1,8892	1,75
12/01/2026	605.409	-2,19%	1,85	1,71	1,85	1,79
09/01/2026	676.025	2,24%	1,84	1,79	1,90	1,83
08/01/2026	417.114	-1,11%	1,78	1,75	1,80	1,79
07/01/2026	1.256.756	6,47%	1,72	1,72	1,89	1,81
06/01/2026	584.738	-1,16%	1,71	1,67	1,75	1,70
05/01/2026	1.018.898	6,83%	1,61	1,61	1,7455	1,72
02/01/2026	560.296	0,00%	1,60	1,58	1,64	1,61
31/12/2025	645.970	3,21%	1,55	1,54	1,655	1,61
30/12/2025	1.006.140	-2,50%	1,61	1,55	1,63	1,61
29/12/2025	457.161	-0,62%	1,62	1,5647	1,6299	1,60
26/12/2025	298.971	-0,62%	1,6688	1,57	1,6688	1,61
24/12/2025	344.009	1,88%	1,5914	1,555	1,6793	1,62
23/12/2025	688.080	0,63%	1,61	1,60	1,69	1,60
22/12/2025	862.262	6,00%	1,508	1,50	1,64	1,59
19/12/2025	1.607.327	-4,46%	1,58	1,50	1,61	1,50
18/12/2025	1.919.494	-2,48%	1,61	1,53	1,66	1,57
17/12/2025	9.126.329	19,26%	1,35	1,32	1,65	1,61
16/12/2025	1.980.850	-1,46%	1,38	1,341	1,425	1,35
15/12/2025	888.519	-1,43%	1,40	1,37	1,435	1,37
12/12/2025	491.267	-0,71%	1,45	1,38	1,45	1,40
11/12/2025	755.071	1,07%	1,40	1,391	1,43	1,41
10/12/2025	1.202.874	0,72%	1,38	1,37	1,43	1,40
09/12/2025	894.906	6,17%	1,34	1,33	1,42	1,39
08/12/2025	2.635.310	-2,92%	1,41	1,325	1,41	1,33
05/12/2025	4.261.664	-0,73%	1,4001	1,3248	1,4201	1,37
04/12/2025	2.016.833	-2,86%	1,40	1,36	1,47	1,38
03/12/2025	1.636.349	-1,41%	1,45	1,37	1,465	1,40
02/12/2025	350.417	-2,74%	1,47	1,40	1,503	1,42
01/12/2025	323.635	-3,92%	1,51	1,43	1,51	1,46
28/11/2025	268.730	3,38%	1,51	1,48	1,55	1,53
26/11/2025	308.316	2,07%	1,50	1,42	1,50	1,48
25/11/2025	572.284	2,11%	1,3695	1,3695	1,47	1,45
24/11/2025	619.318	1,43%	1,40	1,39	1,4675	1,42
21/11/2025	553.505	1,83%	1,32	1,32	1,42	1,40
20/11/2025	446.031	-3,17%	1,44	1,37	1,505	1,37
19/11/2025	555.766	-7,79%	1,5079	1,415	1,55	1,42
18/11/2025	542.878	1,66%	1,4748	1,4748	1,58	1,54
17/11/2025	969.793	1,67%	1,48	1,40	1,6355	1,51
14/11/2025	1.201.018	-6,25%	1,60	1,485	1,605	1,50
13/11/2025	1.769.110	8,84%	1,6103	1,53	1,74	1,60
12/11/2025	221.744	-3,29%	1,53	1,46	1,55	1,47
11/11/2025	335.192	6,29%	1,4997	1,42	1,539	1,52
10/11/2025	341.145	4,38%	1,37	1,37	1,445	1,43
07/11/2025	322.276	0,37%	1,3999	1,295	1,3999	1,37
06/11/2025	408.167	-5,56%	1,44	1,36	1,44	1,36
05/11/2025	317.911	-1,38%	1,50	1,40	1,5358	1,44
04/11/2025	415.735	-8,54%	1,58	1,43	1,58	1,45
03/11/2025	318.811	-5,42%	1,66	1,54	1,69	1,58
31/10/2025	507.244	3,76%	1,6499	1,56	1,68	1,66
30/10/2025	581.608	-5,62%	1,69	1,58	1,71	1,595
29/10/2025	1.040.589	-8,38%	1,85	1,66	1,87	1,69
28/10/2025	264.278	-3,14%	1,9093	1,85	1,94	1,85
27/10/2025	371.993	3,80%	1,81	1,81	1,94	1,91
24/10/2025	256.892	0,55%	1,86	1,82	1,88	1,84
23/10/2025	373.152	-6,15%	1,94	1,83	1,94	1,83
22/10/2025	1.101.482	-3,47%	1,9905	1,865	2,15	1,95
21/10/2025	2.643.999	18,13%	1,73	1,71	2,03	2,02
20/10/2025	478.696	3,64%	1,65	1,65	1,805	1,71
17/10/2025	308.550	-2,37%	1,68	1,6425	1,74	1,65
16/10/2025	305.526	0,30%	1,6913	1,6606	1,75	1,69
15/10/2025	312.066	4,66%	1,60	1,60	1,77	1,69
14/10/2025	248.537	-1,83%	1,63	1,56	1,6892	1,61
13/10/2025	342.568	-2,96%	1,69	1,635	1,71	1,64
10/10/2025	393.202	-4,00%	1,7512	1,65	1,77	1,69
09/10/2025	359.412	-1,69%	1,8196	1,71	1,8196	1,75
08/10/2025	433.891	2,91%	1,74	1,72	1,83	1,78
07/10/2025	200.491	-2,27%	1,83	1,69	1,83	1,72
06/10/2025	406.142	-1,12%	1,78	1,73	1,80	1,76
03/10/2025	420.738	4,09%	1,7101	1,71	1,83	1,78
02/10/2025	322.549	0,59%	1,75	1,66	1,75	1,71
01/10/2025	279.228	2,08%	1,6332	1,6332	1,82	1,70
30/09/2025	379.134	-3,71%	1,78	1,65	1,78	1,68
29/09/2025	366.527	0,58%	1,7319	1,70	1,77	1,75
26/09/2025	300.004	4,55%	1,70	1,6501	1,74	1,73
25/09/2025	235.704	-4,36%	1,67	1,63	1,69	1,65
24/09/2025	477.448	3,92%	1,63	1,63	1,82	1,72
23/09/2025	225.130	-4,05%	1,75	1,65	1,75	1,66
22/09/2025	238.985	6,17%	1,6051	1,58	1,75	1,73
19/09/2025	316.151	-6,36%	1,75	1,60	1,75	1,62
18/09/2025	618.578	13,07%	1,61	1,56	1,74	1,73
17/09/2025	539.696	4,08%	1,50	1,48	1,625	1,53
16/09/2025	604.400	-5,45%	1,5601	1,47	1,6087	1,47
15/09/2025	398.145	-2,83%	1,65	1,52	1,65	1,56