BiG | O banco que entende os seus valores.

MacroGenics Inc (MGNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	625.852	9,35%	1,20	1,20	1,5489	1,52
21/04/2025	530.220	10,32%	1,20	1,20	1,47	1,39
17/04/2025	562.563	6,78%	1,24	1,11	1,29	1,26
16/04/2025	525.562	-6,35%	1,25	1,11	1,34	1,18
15/04/2025	242.331	-0,79%	1,25	1,2508	1,34	1,26
14/04/2025	514.419	-1,55%	1,32	1,205	1,33	1,27
11/04/2025	384.074	3,20%	1,23	1,20	1,315	1,29
10/04/2025	491.903	-1,58%	1,27	1,14	1,29	1,25
09/04/2025	1.117.218	15,91%	1,06	1,02	1,305	1,27
08/04/2025	952.797	1,82%	1,10	1,06	1,15	1,10
07/04/2025	1.553.572	0,00%	1,03	0,9897	1,115	1,10
04/04/2025	695.128	-7,83%	1,10	1,04	1,12	1,06
03/04/2025	473.025	-5,74%	1,16	1,10	1,19	1,15
02/04/2025	561.462	0,00%	1,20	1,18	1,25	1,22
01/04/2025	641.106	-3,94%	1,26	1,17	1,299	1,22
31/03/2025	1.208.289	0,79%	1,27	1,17	1,30	1,27
28/03/2025	1.354.144	-14,87%	1,49	1,26	1,51	1,26
27/03/2025	737.633	-5,13%	1,53	1,4601	1,53	1,48
26/03/2025	1.299.015	-13,41%	1,79	1,55	1,79	1,56
25/03/2025	859.770	-8,67%	2,03	1,76	1,925	1,79
24/03/2025	436.926	-1,75%	2,03	1,94	2,07	1,96
21/03/2025	713.038	-5,23%	2,08	1,89	2,24	1,995
20/03/2025	288.800	-3,67%	2,16	2,10	2,24	2,10
19/03/2025	392.755	6,34%	2,05	2,035	2,20	2,18
18/03/2025	265.868	-5,73%	2,19	2,04	2,19	2,05
17/03/2025	208.066	-1,80%	2,22	2,135	2,23	2,18
14/03/2025	226.105	1,14%	2,39	2,17	2,25	2,22
13/03/2025	255.432	-7,56%	2,39	2,17	2,41	2,20
12/03/2025	326.421	3,93%	2,31	2,295	2,485	2,38
11/03/2025	322.782	2,46%	2,25	2,16	2,31	2,29
10/03/2025	233.922	-1,32%	2,23	2,20	2,31	2,235
07/03/2025	403.755	-6,20%	2,38	2,255	2,44	2,27
06/03/2025	598.666	1,68%	2,38	2,36	2,4799	2,42
05/03/2025	289.008	2,59%	2,27	2,325	2,42	2,38
04/03/2025	499.748	1,75%	2,27	2,15	2,34	2,32
03/03/2025	248.458	-7,32%	2,46	2,27	2,50	2,28
28/02/2025	370.129	2,50%	2,61	2,34	2,46	2,46
27/02/2025	447.547	-3,61%	2,61	2,40	2,56	2,40
26/02/2025	279.285	-1,97%	2,61	2,445	2,63	2,49
25/02/2025	238.655	-4,15%	2,61	2,4803	2,66	2,54
24/02/2025	184.283	-3,99%	2,61	2,65	2,78	2,65
21/02/2025	395.942	-4,17%	2,61	2,76	2,93	2,76
20/02/2025	382.068	-1,03%	2,61	2,785	2,905	2,88
19/02/2025	403.742	1,75%	2,61	2,77	2,95	2,91
18/02/2025	870.006	11,72%	2,61	2,585	2,90	2,86