Madrigal Pharmaceutical (MDGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	212.212	-0,61%	136,18	137,275	142,65	140,02
06/10/2023	234.612	0,28%	136,18	135,74	143,01	140,88
05/10/2023	273.418	3,48%	141,00	133,655	142,78	140,49
04/10/2023	420.571	-3,57%	141,00	133,00	141,00	135,76
03/10/2023	422.051	-1,79%	146,00	137,00	141,40	140,79
02/10/2023	575.662	-1,84%	146,00	139,33	146,04	143,36
29/09/2023	1.267.155	-3,73%	161,00	144,50	163,66	146,04
28/09/2023	260.052	-0,31%	149,45	146,31	152,48	151,01
27/09/2023	195.909	1,70%	143,75	149,20	150,45	151,48
26/09/2023	255.952	-1,32%	153,56	149,37	153,0497	148,95
25/09/2023	188.257	-1,57%	153,56	149,37	154,0314	150,94
22/09/2023	253.225	-3,87%	161,22	151,42	161,72	153,34
21/09/2023	215.831	-1,18%	159,40	157,6613	162,16	159,51
20/09/2023	291.577	-4,68%	161,62	159,39	170,56	161,42
19/09/2023	218.424	3,53%	174,24	161,62	170,27	169,35
18/09/2023	256.364	-7,00%	174,24	163,45	176,56	163,58
15/09/2023	570.506	0,31%	175,94	172,80	182,00	175,89
14/09/2023	467.686	-7,92%	192,58	174,78	192,58	175,34
13/09/2023	913.009	7,67%	188,50	178,30	193,34	190,43
12/09/2023	296.993	-4,39%	184,82	174,86	186,69	176,87
11/09/2023	486.687	-5,90%	184,42	175,80	187,66	184,99
08/09/2023	177.495	2,91%	184,42	190,80	200,62	196,58
07/09/2023	172.618	3,05%	184,42	182,99	193,07	191,03
06/09/2023	81.828	0,48%	184,50	182,99	187,515	185,38
05/09/2023	193.439	-0,35%	184,51	184,28	189,6138	184,50
04/09/2023	93.564	2,86%	181,25	179,515	185,53	185,14
01/09/2023	93.564	2,86%	181,25	179,515	185,53	185,14
31/08/2023	116.424	1,07%	178,80	176,32	181,18	180,00
30/08/2023	82.627	-0,78%	179,75	177,30	181,725	178,09
29/08/2023	71.467	-0,74%	179,60	178,23	182,51	179,49
28/08/2023	83.612	0,84%	179,60	177,905	180,87	180,83
25/08/2023	100.775	1,16%	177,62	175,40	181,21	179,32
24/08/2023	111.053	-1,08%	180,02	175,33	180,02	177,27
23/08/2023	225.639	-0,93%	182,00	178,215	182,23	179,20
22/08/2023	108.822	0,85%	178,87	174,0467	184,73	180,89
21/08/2023	128.814	-0,21%	179,64	177,55	182,79	179,37
18/08/2023	150.616	3,30%	171,75	171,75	180,90	179,74
17/08/2023	148.457	-0,92%	175,99	172,46	177,50	174,00
16/08/2023	129.000	0,83%	173,83	171,50	176,21	175,61
15/08/2023	157.043	0,42%	172,01	166,645	177,705	174,17
14/08/2023	186.398	1,17%	170,15	168,63	175,82	173,44
11/08/2023	139.205	-0,16%	169,31	167,34	172,81	171,43
10/08/2023	171.948	1,77%	169,31	168,01	174,085	171,71
09/08/2023	245.931	-0,20%	168,98	162,76	172,72	168,73
08/08/2023	684.125	-5,81%	175,00	156,0238	175,00	169,06
07/08/2023	247.056	-7,71%	196,04	178,79	194,81	179,49
04/08/2023	124.111	0,63%	196,04	190,1001	195,24	194,48
03/08/2023	182.444	-2,62%	196,04	190,54	197,44	193,27
02/08/2023	146.162	-1,90%	200,02	195,36	201,52	198,47
01/08/2023	132.929	-1,45%	204,75	200,43	205,095	202,32
31/07/2023	182.095	-0,10%	204,46	202,595	208,00	205,30
28/07/2023	143.539	2,80%	201,00	200,00	206,62	205,51
27/07/2023	171.137	-0,71%	203,15	198,03	203,30	199,92
26/07/2023	173.761	-4,41%	205,68	201,17	212,40	201,34
25/07/2023	136.745	2,41%	205,68	205,02	211,245	210,63
24/07/2023	438.145	-4,67%	214,97	203,85	216,095	205,68
21/07/2023	108.074	1,21%	213,94	213,51	217,19	215,75
20/07/2023	193.771	-1,65%	216,28	212,90	219,42	213,18
19/07/2023	133.462	-1,17%	220,99	212,67	222,46	216,76
18/07/2023	107.434	-1,66%	228,50	217,74	224,26	219,32
17/07/2023	146.783	-1,21%	228,50	222,30	239,76	223,03
14/07/2023	81.222	0,54%	221,38	218,085	226,26	225,77
13/07/2023	115.649	1,85%	221,38	220,15	228,785	224,55
12/07/2023	133.307	-0,29%	222,76	218,78	225,155	220,48
11/07/2023	100.539	0,47%	217,35	215,36	222,9699	221,12
10/07/2023	159.833	0,44%	218,99	218,99	224,72	220,09
07/07/2023	127.611	-0,64%	220,28	216,155	222,80	219,13
06/07/2023	136.008	-0,25%	226,00	216,04	222,08	220,53
05/07/2023	147.201	-2,08%	226,00	221,01	229,77	221,09
04/07/2023	134.697	-0,42%	228,89	223,38	231,64	230,02
03/07/2023	134.697	-0,42%	228,89	223,38	231,64	230,02
30/06/2023	303.682	4,90%	222,07	220,345	233,16	231,00
29/06/2023	221.004	-0,66%	220,15	215,15	223,18	220,21
28/06/2023	647.064	7,95%	207,11	205,10	223,23	220,09
27/06/2023	1.181.602	-13,32%	230,54	192,23	230,54	203,88
26/06/2023	312.836	-1,03%	242,17	233,50	243,40	235,22
23/06/2023	390.474	-2,36%	241,11	232,12	241,65	237,655
22/06/2023	450.946	1,04%	243,73	239,00	257,26	243,40
21/06/2023	220.331	-1,87%	243,73	236,45	243,75	240,89
20/06/2023	374.082	0,57%	257,90	239,04	257,99	245,47
19/06/2023	372.357	-4,48%	257,11	242,98	257,11	244,09
16/06/2023	372.357	-4,48%	257,11	242,98	257,11	244,09
15/06/2023	137.962	-0,46%	255,00	251,59	257,87	255,53
14/06/2023	216.515	-4,36%	268,00	255,10	268,71	256,71
13/06/2023	97.429	1,01%	266,14	265,25	270,75	268,42
12/06/2023	127.617	0,08%	275,01	261,18	272,59	265,74
09/06/2023	117.109	-1,36%	275,01	263,74	274,09	265,53
08/06/2023	173.722	-2,63%	275,01	268,50	280,52	269,20
07/06/2023	190.166	0,97%	272,60	271,695	279,43	276,48
06/06/2023	193.717	2,74%	267,25	263,5591	277,345	273,83
05/06/2023	134.716	2,54%	258,66	258,17	267,19	266,53
02/06/2023	304.067	-3,38%	269,14	255,41	271,59	259,94
01/06/2023	200.363	-3,37%	278,00	266,32	283,31	269,04
31/05/2023	116.667	-1,71%	285,77	279,01	288,75	280,02
30/05/2023	116.667	-1,71%	285,77	279,01	288,75	280,02
29/05/2023	136.081	1,17%	293,27	278,8971	288,14	284,88
26/05/2023	136.081	1,17%	293,27	278,8971	288,14	284,88
25/05/2023	198.197	-3,66%	293,27	277,06	293,8799	281,59
24/05/2023	257.008	5,49%	280,68	280,68	300,9999	297,66
23/05/2023	187.037	-1,17%	285,59	280,09	302,68	282,16