Madrigal Pharmaceutical (MDGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	311.783	6,02%	233,85	237,69	254,24	254,23
27-02-2024	249.516	3,11%	233,85	233,0599	242,97	239,80
26-02-2024	526.043	-1,68%	221,00	214,00	241,625	232,57
23-02-2024	323.823	-4,82%	249,36	235,10	249,42	236,54
22-02-2024	319.363	8,89%	230,47	230,47	252,96	248,53
21-02-2024	244.289	-0,64%	228,97	225,02	235,00	228,24
20-02-2024	224.067	-1,47%	232,85	227,00	238,55	229,71
19-02-2024	401.495	4,91%	219,35	219,35	241,865	233,13
16-02-2024	401.495	4,91%	219,35	219,35	241,865	233,13
15-02-2024	276.223	1,95%	217,54	214,00	223,40	222,22
14-02-2024	366.774	6,44%	208,85	208,085	225,00	217,98
13-02-2024	497.902	-5,33%	192,90	203,5349	214,63	204,80
12-02-2024	652.860	13,93%	192,90	191,30	218,47	216,33
09-02-2024	624.057	10,87%	172,61	168,2462	189,94	189,99
08-02-2024	924.323	-9,20%	205,10	169,05	190,00	171,20
07-02-2024	696.929	-6,40%	205,10	180,0001	207,38	188,54
06-02-2024	1.819.161	-11,28%	189,70	171,35	203,65	201,44
05-02-2024	282.505	3,07%	217,51	213,82	227,155	227,05
02-02-2024	118.553	-0,88%	218,87	216,00	222,4999	220,28
01-02-2024	155.296	2,55%	218,87	215,16	223,65	222,23
31-01-2024	162.408	-1,97%	222,44	216,66	224,9899	216,71
30-01-2024	188.876	-2,61%	226,16	217,36	225,99	221,07
29-01-2024	155.725	0,45%	226,16	220,21	228,23	226,99
26-01-2024	157.757	-1,83%	230,89	224,15	231,96	225,97
25-01-2024	161.629	3,26%	233,44	225,3899	239,21	230,17
24-01-2024	166.961	-2,66%	233,44	222,20	233,44	222,91
23-01-2024	169.061	-1,79%	236,18	223,545	237,00	229,00
22-01-2024	183.718	2,96%	226,00	216,35	235,165	233,18
19-01-2024	172.415	1,06%	241,92	220,01	230,88	226,48
18-01-2024	290.791	-6,61%	241,92	222,645	239,735	224,10
17-01-2024	238.259	-1,62%	241,92	235,25	244,97	239,96
16-01-2024	257.921	3,44%	232,19	230,27	245,17	243,92
15-01-2024	161.586	-1,88%	240,00	234,87	244,12	235,80
12-01-2024	161.586	-1,88%	240,00	234,87	244,12	235,80
11-01-2024	215.094	1,51%	231,94	227,12	243,00	240,31
10-01-2024	183.416	-0,51%	225,85	232,01	244,655	236,74
09-01-2024	214.767	3,10%	225,85	225,85	238,42	237,95
08-01-2024	198.756	4,44%	219,11	216,735	231,085	230,06
05-01-2024	106.131	0,95%	217,55	214,205	221,665	220,28
04-01-2024	309.867	2,96%	215,59	208,99	224,335	218,21
03-01-2024	273.630	-6,58%	236,17	210,96	229,00	211,94
02-01-2024	168.117	-1,95%	236,17	225,92	235,37	226,86
29-12-2023	210.065	-1,12%	236,17	228,78	234,86	231,38
28-12-2023	220.946	-1,17%	236,17	231,54	240,535	233,99
27-12-2023	138.546	0,18%	239,73	234,68	241,79	236,75
26-12-2023	203.456	0,53%	228,26	233,47	241,07	236,32
22-12-2023	328.671	5,74%	228,26	227,635	242,76	235,07
21-12-2023	159.354	0,57%	229,80	219,84	226,58	222,30
20-12-2023	240.040	-4,26%	229,80	220,61	232,125	221,04
19-12-2023	204.205	0,38%	232,73	227,11	235,09	230,88
18-12-2023	159.427	-3,01%	235,27	225,6368	237,12	230,00
15-12-2023	457.332	1,76%	236,53	229,41	245,3099	237,13
14-12-2023	257.315	2,50%	231,04	224,38	235,99	233,02
13-12-2023	282.691	2,32%	222,18	216,21	227,505	227,33
12-12-2023	278.846	5,58%	210,09	204,60	222,85	222,18
11-12-2023	226.111	1,01%	226,00	202,97	212,97	210,42
08-12-2023	631.875	-11,58%	226,00	194,8835	227,94	208,32
07-12-2023	244.991	-0,47%	237,88	235,44	241,50	235,61
06-12-2023	293.738	0,68%	237,24	232,01	244,9899	236,71
05-12-2023	332.169	5,92%	222,00	221,10	237,10	235,11
04-12-2023	216.436	4,16%	201,74	208,52	222,03	221,98
01-12-2023	242.944	4,83%	201,74	197,57	213,54	213,12
30-11-2023	235.522	3,01%	201,00	200,3404	208,49	203,30
29-11-2023	264.180	3,36%	191,00	191,00	200,325	197,36
28-11-2023	155.822	-3,22%	196,30	187,5712	196,30	190,94
27-11-2023	155.433	0,89%	194,51	190,62	197,88	197,30
24-11-2023	129.086	1,22%	187,12	187,07	200,69	192,80
23-11-2023	170.888	1,08%	192,37	186,56	196,23	190,48
22-11-2023	170.332	1,08%	192,37	186,56	196,23	190,48
21-11-2023	251.667	-0,85%	176,30	182,34	190,98	188,44
20-11-2023	382.796	7,58%	176,30	175,84	190,63	190,05
17-11-2023	339.799	4,73%	170,00	166,00	176,835	176,66
16-11-2023	313.655	4,34%	168,52	160,1457	170,97	168,69
15-11-2023	569.311	3,33%	156,47	154,813	175,39	161,68
14-11-2023	332.283	7,17%	153,64	151,005	156,83	156,47
13-11-2023	268.510	5,16%	138,89	135,58	146,985	146,00
10-11-2023	202.188	1,83%	143,55	134,90	138,12	138,84
09-11-2023	255.976	-4,90%	143,55	133,985	143,8552	136,35
08-11-2023	324.733	-5,75%	151,82	142,17	152,43	143,37
07-11-2023	322.890	3,22%	143,36	141,8501	154,0432	152,11
06-11-2023	272.056	0,33%	143,36	142,695	147,896	147,37
03-11-2023	337.171	6,91%	140,62	140,59	150,56	146,89
02-11-2023	256.145	0,67%	137,72	136,16	140,44	137,40
01-11-2023	277.699	3,89%	125,57	130,78	136,74	136,49
31-10-2023	279.010	4,15%	125,57	120,65	132,95	131,38
30-10-2023	263.552	4,78%	120,65	120,65	128,84	126,15
27-10-2023	183.044	-3,15%	124,77	120,275	124,8699	120,97
26-10-2023	202.879	1,23%	123,08	121,165	126,44	124,91
25-10-2023	311.059	-2,40%	124,15	121,07	125,61	123,39
24-10-2023	253.246	0,40%	128,09	125,79	131,85	126,42
23-10-2023	319.896	-4,27%	129,86	125,86	131,85	125,92
20-10-2023	184.889	0,94%	130,76	129,1243	133,70	131,54
19-10-2023	280.852	-4,25%	140,17	129,50	136,04	130,32
18-10-2023	341.639	-3,15%	140,67	133,72	140,17	136,10
17-10-2023	189.653	-0,36%	139,82	139,27	142,63	140,52
16-10-2023	384.447	0,46%	136,32	138,45	142,10	141,02
13-10-2023	292.582	3,40%	136,32	133,85	141,10	140,37
12-10-2023	554.857	-2,28%	138,02	130,62	138,10	135,75
11-10-2023	427.792	-7,02%	147,23	138,0101	148,15	138,92
10-10-2023	559.029	6,71%	140,08	140,68	151,96	149,41