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 > >>
12/09/2025	355.967	-4,24%	1,65	1,57	1,6701	1,59
11/09/2025	656.375	-3,20%	1,78	1,62	1,78	1,65
10/09/2025	290.679	-0,87%	1,74	1,69	1,75	1,72
09/09/2025	435.173	-2,27%	1,76	1,68	1,79	1,73
08/09/2025	1.110.255	-12,25%	1,98	1,74	2,00	1,76
05/09/2025	2.028.713	3,09%	1,94	1,94	2,22	2,00
04/09/2025	649.046	1,57%	1,9101	1,84	2,04	1,94
03/09/2025	874.132	9,77%	1,74	1,73	1,975	1,91
02/09/2025	900.038	-1,70%	1,76	1,73	1,93	1,74
29/08/2025	512.999	4,12%	1,75	1,7107	1,795	1,77
28/08/2025	362.652	-1,16%	1,7501	1,6913	1,80	1,70
27/08/2025	320.562	-4,97%	1,81	1,72	1,8499	1,72
26/08/2025	917.778	11,28%	1,69	1,625	1,87	1,81
25/08/2025	663.148	-2,37%	1,75	1,64	1,79	1,64
22/08/2025	1.054.470	17,01%	1,55	1,51	1,70	1,69
21/08/2025	163.131	-3,36%	1,49	1,44	1,54	1,44
20/08/2025	179.664	-0,34%	1,5728	1,45	1,5728	1,49
19/08/2025	289.098	-1,65%	1,48	1,48	1,59	1,49
18/08/2025	494.697	-3,80%	1,56	1,515	1,62	1,52
15/08/2025	304.661	-2,47%	1,55	1,5298	1,62	1,58
14/08/2025	357.031	-2,41%	1,60	1,525	1,64	1,62
13/08/2025	356.441	12,93%	1,49	1,46	1,67	1,66
12/08/2025	266.873	0,34%	1,47	1,43	1,53	1,47
11/08/2025	322.057	-5,20%	1,54	1,46	1,58	1,47
08/08/2025	147.286	-4,35%	1,60	1,50	1,64	1,54
07/08/2025	161.518	0,00%	1,61	1,54	1,6236	1,61
06/08/2025	192.969	-4,73%	1,71	1,59	1,71	1,61
05/08/2025	345.125	3,05%	1,62	1,58	1,715	1,69
04/08/2025	161.323	3,48%	1,5214	1,5214	1,6699	1,64
01/08/2025	526.320	1,60%	1,51	1,49	1,62	1,58
31/07/2025	415.738	1,30%	1,5394	1,51	1,635	1,56
30/07/2025	964.484	-1,58%	1,6251	1,47	1,6251	1,54
29/07/2025	251.996	-5,39%	1,72	1,58	1,76	1,58
28/07/2025	360.097	-2,34%	1,7001	1,665	1,76	1,67
25/07/2025	388.142	-3,93%	1,79	1,67	1,88	1,71
24/07/2025	743.557	-1,66%	1,55	1,55	1,88	1,78
23/07/2025	1.269.082	17,53%	1,47	1,47	1,82	1,81
22/07/2025	471.203	4,76%	1,48	1,47	1,58	1,54
21/07/2025	188.673	-0,68%	1,54	1,47	1,56	1,47
18/07/2025	248.333	-3,90%	1,51	1,47	1,605	1,48
17/07/2025	386.375	1,32%	1,50	1,475	1,606	1,54
16/07/2025	554.628	2,01%	1,57	1,47	1,595	1,52
15/07/2025	250.402	-5,70%	1,61	1,49	1,65	1,49
14/07/2025	221.243	-1,86%	1,61	1,545	1,63	1,58
11/07/2025	517.274	1,90%	1,59	1,52	1,65	1,61
10/07/2025	803.344	-0,63%	1,49	1,465	1,65	1,58
09/07/2025	805.665	8,16%	1,35	1,335	1,60	1,59
08/07/2025	763.826	8,09%	1,36	1,335	1,51	1,47
07/07/2025	424.497	-6,85%	1,40	1,34	1,45	1,36
04/07/2025	463.093	5,07%	1,38	1,36	1,47	1,46
03/07/2025	463.093	5,07%	1,26	1,26	1,47	1,46
02/07/2025	609.120	9,52%	1,20	1,19	1,4065	1,38
01/07/2025	672.381	4,13%	1,23	1,19	1,32	1,26
30/06/2025	544.102	1,68%	1,23	1,20	1,265	1,21
27/06/2025	1.132.527	-5,12%	1,31	1,185	1,33	1,19
26/06/2025	780.033	-3,05%	1,32	1,265	1,355	1,27
25/06/2025	441.761	-2,24%	1,26	1,26	1,41	1,31
24/06/2025	584.644	1,52%	1,30	1,26	1,41	1,34
23/06/2025	438.620	0,76%	1,24	1,2399	1,37	1,32
20/06/2025	335.036	-4,38%	1,36	1,3005	1,445	1,31
18/06/2025	601.013	0,00%	1,48	1,35	1,5023	1,37
17/06/2025	644.983	-9,27%	1,55	1,3609	1,55	1,37
16/06/2025	525.199	-1,32%	1,52	1,46	1,57	1,50
13/06/2025	679.120	-1,94%	1,66	1,48	1,68	1,52
12/06/2025	1.197.726	-9,36%	1,82	1,55	2,01	1,55
11/06/2025	2.460.800	-3,93%	1,99	1,70	2,17	1,71
10/06/2025	15.838.697	10,98%	1,80	1,63	2,17	1,78
09/06/2025	289.311	-7,87%	1,78	1,63	1,81	1,64
06/06/2025	1.299.920	22,76%	1,50	1,38	1,855	1,78
05/06/2025	200.746	-3,33%	1,51	1,4233	1,535	1,45
04/06/2025	316.054	-0,66%	1,40	1,35	1,545	1,50
03/06/2025	202.598	8,63%	1,37	1,345	1,53	1,51
02/06/2025	262.338	2,21%	1,36	1,345	1,4499	1,39
30/05/2025	333.387	-2,50%	1,42	1,30	1,48	1,36
29/05/2025	183.682	0,72%	1,48	1,36	1,48	1,40
28/05/2025	305.234	-6,40%	1,52	1,37	1,58	1,39
27/05/2025	196.446	-1,66%	1,535	1,47	1,575	1,485
23/05/2025	161.533	-4,75%	1,47	1,442	1,585	1,51
22/05/2025	210.704	6,04%	1,53	1,442	1,585	1,58
21/05/2025	258.259	-5,10%	1,57	1,4592	1,575	1,49
20/05/2025	181.586	-1,26%	1,57	1,52	1,62	1,57
19/05/2025	154.049	0,63%	1,58	1,53	1,63	1,59
16/05/2025	244.443	2,60%	1,54	1,45	1,62	1,58
15/05/2025	169.225	-0,65%	1,52	1,45	1,635	1,54
14/05/2025	341.464	0,65%	1,62	1,51	1,635	1,55
13/05/2025	334.416	-3,15%	1,52	1,50	1,62	1,54
12/05/2025	261.085	11,19%	1,49	1,49	1,62	1,59
09/05/2025	180.959	-7,14%	1,50	1,42	1,5963	1,43
08/05/2025	188.282	3,36%	1,51	1,43	1,56	1,54
07/05/2025	291.600	1,36%	1,60	1,445	1,63	1,49
06/05/2025	462.556	-10,37%	1,72	1,47	1,74	1,47
05/05/2025	246.478	-6,29%	1,72	1,635	1,74	1,64
02/05/2025	455.854	4,17%	1,73	1,62	1,815	1,75
01/05/2025	310.183	-3,17%	1,57	1,535	1,765	1,68
30/04/2025	470.850	8,44%	1,62	1,535	1,76	1,735
29/04/2025	237.080	-2,44%	1,70	1,575	1,74	1,60
28/04/2025	218.244	-4,09%	1,70	1,575	1,74	1,64
25/04/2025	601.081	-4,47%	1,71	1,64	1,81	1,71
24/04/2025	519.293	4,39%	1,58	1,57	1,805	1,79
23/04/2025	658.835	12,50%	1,40	1,335	1,79	1,71