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 > >>
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
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