Madrigal Pharmaceutical (MDGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	192.495	3,21%	277,00	274,02	286,80	285,49
19/05/2023	152.952	0,04%	278,57	273,45	281,00	276,609
18/05/2023	251.373	-0,51%	276,65	270,22	277,72	276,49
17/05/2023	350.885	-4,90%	290,40	276,07	291,52	277,90
16/05/2023	307.333	0,66%	280,82	270,74	294,58	292,205
15/05/2023	141.449	1,30%	295,83	289,43	298,045	296,74
12/05/2023	104.934	1,67%	293,65	285,48	294,44	292,92
11/05/2023	148.844	-1,38%	290,87	283,01	295,2773	288,12
10/05/2023	138.984	-2,50%	301,85	290,18	302,46	292,15
09/05/2023	512.151	-2,99%	306,26	269,03	311,56	299,65
08/05/2023	155.334	0,82%	308,18	301,445	313,11	308,87
05/05/2023	196.932	-0,72%	310,99	297,90	310,99	306,37
04/05/2023	192.133	1,25%	302,58	295,64	311,89	308,59
03/05/2023	201.931	0,59%	303,12	300,70	311,02	304,78
02/05/2023	247.294	-2,06%	310,00	301,94	314,79	303,00
01/05/2023	317.972	-0,84%	311,42	306,31	322,67	309,38
28/04/2023	236.255	2,37%	302,83	301,185	314,07	312,00
27/04/2023	129.363	-0,81%	305,86	300,03	308,53	304,79
26/04/2023	156.275	3,89%	294,31	292,785	308,3558	307,28
25/04/2023	266.769	-3,31%	305,83	294,64	314,31	295,77
24/04/2023	254.576	0,79%	302,50	295,57	306,38	305,88
21/04/2023	246.101	5,56%	287,50	287,50	304,74	303,49
20/04/2023	159.166	-1,94%	289,88	283,39	295,8359	287,51
19/04/2023	244.244	1,34%	286,72	286,72	299,695	293,19
18/04/2023	574.942	12,77%	270,00	262,00	295,87	289,32
17/04/2023	278.869	6,99%	242,20	241,7431	257,34	256,55
14/04/2023	139.513	0,03%	238,31	235,31	246,955	239,79
13/04/2023	130.964	-0,75%	242,59	239,45	247,15	239,72
12/04/2023	251.361	3,18%	234,60	232,07	242,80	241,53
11/04/2023	168.280	-4,59%	246,03	233,615	248,79	234,08
10/04/2023	163.399	-0,91%	245,89	239,47	246,805	245,33
06/04/2023	269.352	4,58%	236,44	233,865	248,47	247,58
05/04/2023	125.772	-1,60%	237,59	232,26	241,795	236,74
04/04/2023	168.168	-3,33%	249,00	238,69	249,37	240,58
03/04/2023	205.199	2,73%	245,56	242,35	252,87	248,87
31/03/2023	218.151	3,22%	235,36	234,41	242,41	242,26
30/03/2023	269.312	-1,50%	239,21	222,88	239,21	234,71
29/03/2023	102.135	-1,04%	243,47	237,19	243,47	238,29
28/03/2023	112.039	1,04%	239,46	238,045	245,85	240,80
27/03/2023	201.101	1,56%	236,26	232,7221	243,90	238,33
24/03/2023	197.854	1,17%	230,97	224,76	234,67	234,67
23/03/2023	295.366	0,39%	233,70	223,225	233,70	231,96
22/03/2023	235.174	-5,94%	246,31	230,56	246,31	231,06
21/03/2023	286.926	-4,02%	257,28	239,35	258,6155	245,64
20/03/2023	256.428	2,12%	250,85	246,6192	258,37	255,93
17/03/2023	1.206.745	1,92%	245,88	242,29	257,2109	250,61
16/03/2023	309.915	2,96%	237,04	231,34	246,31	245,88
15/03/2023	240.553	-2,36%	239,53	237,73	244,60	238,81
14/03/2023	339.411	1,57%	246,50	240,78	254,06	244,58
13/03/2023	457.366	-0,34%	239,34	237,25	246,98	240,81
10/03/2023	537.623	-5,39%	255,80	236,61	255,80	241,64
09/03/2023	365.895	-2,03%	262,55	252,48	262,91	255,40
08/03/2023	189.794	-2,25%	267,35	257,30	268,12	260,70
07/03/2023	326.264	-1,57%	269,11	266,25	275,00	266,69
06/03/2023	244.924	-0,50%	271,85	266,29	273,98	270,93
03/03/2023	275.700	-0,18%	269,21	266,84	277,45	272,30
02/03/2023	197.027	-2,29%	276,86	264,26	276,86	272,79
01/03/2023	174.630	3,02%	271,01	271,01	280,78	279,19
28/02/2023	231.187	-0,23%	273,64	270,4901	276,18	271,01
27/02/2023	284.144	-1,66%	279,17	268,77	280,26	271,62
24/02/2023	675.001	-10,06%	304,72	256,14	304,85	276,20
23/02/2023	294.276	5,22%	293,00	292,865	307,99	307,08
22/02/2023	238.939	1,07%	289,87	282,00	292,46	291,84
21/02/2023	294.375	-4,82%	300,00	285,63	302,95	288,76
20/02/2023	396.820	2,83%	295,36	294,54	307,48	303,39
17/02/2023	396.820	2,83%	295,36	294,54	307,48	303,39
16/02/2023	402.042	4,53%	280,13	277,02	303,09	295,04
15/02/2023	216.527	5,24%	267,31	260,9361	282,77	282,26
14/02/2023	233.193	5,03%	253,20	251,01	268,97	268,20
13/02/2023	133.792	-0,82%	258,38	252,93	261,785	255,36
10/02/2023	249.755	-0,46%	258,36	254,02	262,305	257,48
09/02/2023	230.504	-0,49%	264,03	256,70	265,00	258,66
08/02/2023	325.289	-5,48%	276,50	258,29	276,50	259,92
07/02/2023	203.955	-0,54%	277,30	271,38	277,30	275,00
06/02/2023	171.535	-1,18%	278,68	267,13	280,265	276,48
03/02/2023	191.103	-2,25%	283,22	278,98	288,00	279,79
02/02/2023	225.335	-0,99%	291,96	277,38	291,96	286,22
01/02/2023	137.137	0,28%	289,80	281,68	292,41	289,07
31/01/2023	196.080	2,50%	281,08	280,20	289,86	288,25
30/01/2023	239.275	-2,86%	290,00	273,09	290,00	281,23
27/01/2023	147.527	-3,71%	301,52	288,92	303,40	289,50
26/01/2023	125.690	-1,31%	307,00	294,55	307,00	300,64
25/01/2023	97.394	-0,45%	304,00	300,02	309,84	304,62
24/01/2023	241.270	0,35%	302,55	299,02	313,93	306,00
23/01/2023	270.280	-0,59%	307,00	298,39	313,63	304,94
20/01/2023	249.331	2,55%	302,84	294,01	306,94	307,09
19/01/2023	164.587	-0,43%	300,10	297,99	305,78	299,45
18/01/2023	274.791	1,83%	298,63	296,3375	308,37	300,73
17/01/2023	212.686	-1,55%	297,26	286,00	297,26	295,32
16/01/2023	317.843	-0,28%	299,21	292,00	306,8655	300,00
13/01/2023	317.843	-0,28%	299,21	292,00	306,8655	300,00
12/01/2023	228.730	3,38%	291,06	280,89	300,92	300,84
11/01/2023	241.489	-2,50%	302,51	288,68	302,51	291,01
10/01/2023	242.750	4,43%	285,25	285,25	298,48	298,46
09/01/2023	335.339	1,67%	280,28	280,07	302,36	285,80
06/01/2023	340.949	3,05%	272,19	265,99	282,39	279,9985
05/01/2023	304.419	-1,01%	275,99	267,00	279,39	271,71
04/01/2023	238.508	-3,83%	282,21	272,60	287,46	274,48
03/01/2023	307.082	-1,66%	294,98	276,84	294,98	285,42
02/01/2023	386.822	-2,20%	294,94	279,465	301,12	290,01