Madrigal Pharmaceutical (MDGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,58%	270,00	265,36	283,98	269,40
17/07/2024	247.853	-1,58%	270,00	265,36	283,98	269,40
16/07/2024	218.076	-2,23%	281,77	273,42	286,005	273,72
15/07/2024	262.752	-2,07%	286,56	276,20	287,50	279,95
12/07/2024	259.412	-1,54%	292,37	280,60	298,00	285,86
11/07/2024	234.725	2,09%	290,99	280,02	293,27	290,32
10/07/2024	124.269	-2,93%	289,75	283,02	294,5599	284,37
09/07/2024	145.817	0,76%	289,75	288,59	295,48	292,96
08/07/2024	258.239	5,13%	279,41	278,03	292,07	290,74
05/07/2024	104.509	1,80%	279,41	269,12	278,435	276,55
04/07/2024	56.485	0,00%	279,41	268,60	273,07	271,67
03/07/2024	56.472	-0,25%	279,41	268,60	273,07	271,00
02/07/2024	135.256	-2,74%	279,41	271,505	282,54	271,67
01/07/2024	221.847	-0,30%	277,02	276,87	282,37	279,31
28/06/2024	685.178	-1,93%	285,07	277,755	286,467	280,16
27/06/2024	176.668	3,74%	275,37	270,50	288,18	285,66
26/06/2024	192.016	-1,67%	279,00	267,68	277,62	275,36
25/06/2024	149.765	-1,39%	283,56	278,79	285,7256	280,04
24/06/2024	284.122	2,00%	278,42	275,1949	286,98	283,99
21/06/2024	440.667	3,97%	276,88	268,485	280,59	278,42
20/06/2024	253.589	-2,98%	276,88	260,00	271,13	267,79
19/06/2024	216.864	-0,12%	276,88	273,32	279,26	276,40
18/06/2024	157.771	-0,18%	276,88	273,32	279,26	276,215
17/06/2024	213.510	-0,31%	275,82	275,01	285,61	276,72
14/06/2024	294.303	0,21%	275,00	268,07	280,00	277,59
13/06/2024	305.879	-3,08%	285,83	276,12	288,727	277,02
12/06/2024	614.369	-2,11%	291,45	280,33	295,00	285,83
11/06/2024	1.170.275	14,56%	254,43	252,77	295,50	291,99
10/06/2024	295.620	4,31%	233,62	238,78	255,44	254,88
07/06/2024	325.309	1,24%	233,62	227,78	245,105	244,34
06/06/2024	455.534	2,28%	236,84	219,65	241,50	241,35
05/06/2024	1.440.922	-3,47%	237,73	208,60	236,84	235,88
04/06/2024	677.320	-0,46%	237,73	238,14	251,5899	244,35
03/06/2024	200.044	3,95%	237,73	235,775	245,49	245,49
31/05/2024	248.310	4,73%	226,29	221,875	236,70	236,16
30/05/2024	164.229	1,34%	234,81	223,715	228,875	225,49
29/05/2024	202.561	-0,35%	234,81	219,39	224,5523	222,51
28/05/2024	496.183	-2,74%	234,81	222,72	230,85	223,29
27/05/2024	0	-2,24%	234,81	228,73	235,03	229,58
24/05/2024	247.664	-2,24%	234,81	228,73	235,03	229,58
23/05/2024	334.447	-0,09%	235,19	227,06	239,03	234,85
22/05/2024	676.248	-3,06%	241,00	233,00	250,20	235,06
21/05/2024	293.919	4,48%	229,67	226,36	243,48	242,49
20/05/2024	219.737	5,47%	221,69	218,90	232,39	232,10
17/05/2024	164.962	1,33%	211,89	215,02	221,5199	220,06
16/05/2024	176.111	2,57%	211,89	210,95	217,6799	217,17
15/05/2024	287.047	0,36%	217,46	210,05	219,615	211,73
14/05/2024	184.530	-0,16%	206,40	209,835	219,505	210,98
13/05/2024	191.384	2,96%	206,40	205,99	217,035	211,32
10/05/2024	162.445	-0,81%	206,40	204,08	208,74	205,25
09/05/2024	252.007	-0,54%	208,33	200,08	209,89	206,92
08/05/2024	461.805	-4,55%	211,52	201,5001	215,00	208,04
07/05/2024	537.513	-7,48%	222,00	214,955	230,49	217,96
06/05/2024	294.204	2,49%	203,36	228,475	236,65	235,57
03/05/2024	286.870	6,38%	203,36	222,22	234,25	229,84
02/05/2024	315.739	2,59%	203,36	209,0517	218,1894	216,05
01/05/2024	297.770	3,22%	203,36	202,20	217,72	210,59
30/04/2024	300.774	1,47%	212,82	199,40	209,4316	204,02
29/04/2024	233.833	4,00%	212,82	191,1818	202,02	201,07
26/04/2024	303.946	-0,54%	212,82	189,00	195,58	193,33
25/04/2024	456.437	-5,02%	212,82	190,22	200,585	194,38
24/04/2024	390.638	-6,29%	212,82	204,25	219,99	204,65
23/04/2024	281.531	2,29%	212,82	210,10	225,66	218,38
22/04/2024	444.055	0,68%	221,85	197,86	217,14	213,49
19/04/2024	441.915	-4,60%	221,85	206,03	224,68	212,04
18/04/2024	179.641	-2,66%	237,00	220,74	227,305	222,26
17/04/2024	168.494	-1,99%	237,00	224,392	235,645	228,34
16/04/2024	221.748	0,70%	237,00	222,90	235,92	232,98
15/04/2024	169.890	-2,21%	237,00	229,01	242,67	231,37
12/04/2024	218.246	-3,54%	242,00	236,49	245,355	236,59
11/04/2024	154.980	0,25%	242,00	243,25	248,63	245,27
10/04/2024	152.715	-1,87%	242,00	241,48	246,23	244,67
09/04/2024	151.079	0,28%	245,84	244,02	253,17	249,34
08/04/2024	143.105	2,30%	245,84	246,2025	248,82	248,64
05/04/2024	187.024	0,65%	240,11	238,27	246,1659	243,04
04/04/2024	242.573	-1,54%	244,39	240,39	248,4193	241,46
03/04/2024	349.980	0,30%	242,00	241,13	247,33	245,23
02/04/2024	378.282	-4,40%	248,72	241,52	250,9359	244,50
01/04/2024	318.450	-4,23%	266,73	255,00	267,25	255,74
28/03/2024	296.719	3,18%	258,54	254,87	268,035	267,04
27/03/2024	307.435	4,52%	250,00	244,85	259,51	258,81
26/03/2024	161.766	0,00%	246,85	246,61	251,99	247,62
25/03/2024	239.497	-0,23%	248,85	246,54	257,4839	247,62
22/03/2024	363.911	-2,77%	258,49	242,38	258,52	248,20
21/03/2024	263.280	-1,44%	261,64	251,79	265,27	255,27
20/03/2024	452.817	-2,52%	267,00	251,51	267,00	258,99
19/03/2024	606.913	-6,20%	274,48	263,51	276,67	265,68
18/03/2024	572.469	4,76%	274,48	273,9513	292,86	283,23
15/03/2024	1.801.978	11,00%	293,90	262,15	299,98	270,37
14/03/2024	806.746	-10,69%	274,58	236,6401	276,30	243,8044
13/03/2024	549.294	3,93%	268,00	265,01	275,02	272,98
12/03/2024	360.918	0,97%	268,00	258,08	269,6815	262,67
11/03/2024	482.855	1,89%	258,21	253,00	266,83	260,15
08/03/2024	325.887	1,71%	256,96	247,24	261,525	255,32
07/03/2024	267.052	-2,47%	259,99	248,76	259,935	251,03
06/03/2024	429.587	3,58%	259,99	257,22	270,98	257,38
05/03/2024	244.002	0,78%	255,00	238,9301	249,39	248,49
04/03/2024	318.471	-2,02%	255,00	243,17	260,00	246,56
01/03/2024	291.005	6,53%	237,38	237,38	252,50	251,63
29/02/2024	364.226	-7,09%	259,11	235,50	261,99	236,20