Madrigal Pharmaceutical (MDGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	386.822	-2,20%	294,94	279,465	301,12	290,01
29/12/2022	397.235	9,49%	275,00	269,12	296,56	296,54
28/12/2022	317.730	4,23%	259,44	256,44	272,84	271,85
27/12/2022	598.274	-5,32%	273,89	258,35	284,97	259,00
23/12/2022	320.302	-2,40%	279,25	269,27	286,06	280,20
22/12/2022	1.100.675	-0,81%	284,95	283,993	315,44	287,08
21/12/2022	1.299.997	15,77%	250,00	246,58	289,79	289,43
20/12/2022	1.469.070	6,55%	232,03	227,00	253,95	250,20
19/12/2022	5.183.679	265,55%	202,49	191,49	236,39	233,22
16/12/2022	604.557	1,43%	62,44	60,75	65,09	63,80
15/12/2022	308.193	7,72%	57,94	57,22	63,248	62,90
14/12/2022	463.770	-6,59%	62,24	57,2163	62,65	58,39
13/12/2022	280.744	-1,65%	65,55	61,52	65,55	62,51
12/12/2022	274.243	-5,01%	67,74	63,165	67,74	63,56
09/12/2022	188.245	2,56%	65,13	64,225	67,81	66,91
08/12/2022	207.420	-3,15%	67,36	64,19	70,46	65,24
07/12/2022	269.881	1,58%	66,70	64,51	67,826	67,36
06/12/2022	1.673.180	-9,00%	71,50	64,00	71,965	66,31
05/12/2022	1.309.774	-9,09%	72,34	71,95	83,00	72,87
02/12/2022	1.364.351	9,63%	72,34	71,35	80,8987	80,16
01/12/2022	753.536	5,97%	65,19	70,00	73,325	73,12
30/11/2022	882.121	0,20%	65,19	69,18	72,23	70,11
29/11/2022	653.313	5,31%	65,19	64,865	69,18	68,81
28/11/2022	575.074	-2,65%	67,24	64,65	67,40	65,37
25/11/2022	233.487	-0,63%	66,00	65,5501	67,56	67,15
24/11/2022	442.467	-0,63%	67,41	66,03	68,50	66,08
23/11/2022	442.467	-0,63%	67,41	66,03	68,50	66,08
22/11/2022	411.323	-0,26%	66,59	64,34	68,33	66,41
21/11/2022	1.361.315	-8,54%	71,23	63,26	71,725	66,58
18/11/2022	973.648	4,28%	71,23	69,34	73,02	72,80
17/11/2022	359.617	-0,56%	69,70	68,70	71,19	69,81
16/11/2022	443.840	-0,45%	70,15	69,02	72,095	70,20
15/11/2022	408.167	-4,16%	73,30	70,01	74,29	70,43
14/11/2022	148.977	-2,54%	73,30	71,43	76,73	71,45
11/11/2022	114.502	5,76%	64,77	69,52	73,78	73,31
10/11/2022	147.028	8,70%	64,77	64,965	69,915	69,32
09/11/2022	131.622	-0,19%	64,77	61,755	64,35	63,79
08/11/2022	173.869	-1,16%	64,77	63,53	66,49	63,91
07/11/2022	169.262	-2,78%	66,88	63,92	67,8372	64,465
04/11/2022	148.109	0,11%	67,00	64,27	67,85	66,65
03/11/2022	178.202	-4,89%	69,17	65,50	73,47	66,58
02/11/2022	128.743	-3,83%	74,13	70,725	75,21	71,09
01/11/2022	143.269	4,38%	73,48	71,8368	75,50	73,92
31/10/2022	135.061	-3,59%	73,48	70,52	73,94	70,82
28/10/2022	83.887	3,14%	71,63	70,595	73,63	73,32
27/10/2022	146.991	-0,34%	67,99	70,88	74,00	71,09
26/10/2022	82.395	-0,57%	67,99	70,215	73,505	71,33
25/10/2022	142.420	1,64%	67,99	70,3506	73,29	70,88
24/10/2022	178.613	3,12%	67,99	66,36	71,06	69,74
21/10/2022	195.072	3,60%	65,50	64,3556	67,86	67,63
20/10/2022	103.792	-0,74%	65,47	64,75	68,93	65,285
19/10/2022	221.206	-10,13%	72,31	63,91	72,27	65,77
18/10/2022	172.390	3,92%	71,49	71,34	75,63	73,035
17/10/2022	150.249	8,64%	65,85	65,50	71,085	70,28
14/10/2022	157.829	-2,88%	70,62	63,92	68,50	64,85
13/10/2022	244.136	-3,67%	70,62	64,00	68,59	66,77
12/10/2022	148.384	-1,52%	70,62	67,355	71,73	69,31
11/10/2022	148.894	0,85%	69,40	68,14	71,345	70,38
10/10/2022	161.108	-6,98%	74,43	69,77	75,33	69,79
07/10/2022	199.010	1,21%	74,50	74,43	76,80	76,00
06/10/2022	198.241	2,67%	72,78	71,66	76,50	75,02
05/10/2022	199.075	6,80%	67,43	66,75	73,49	73,07
04/10/2022	193.908	5,64%	65,49	65,055	68,52	68,42
03/10/2022	218.557	-0,34%	64,99	63,85	66,54	64,77
30/09/2022	187.482	3,34%	62,27	62,95	66,705	64,99
29/09/2022	137.427	-8,22%	68,25	62,71	68,53	63,01
28/09/2022	121.065	5,49%	65,70	65,18	68,89	68,65
27/09/2022	113.779	3,27%	64,99	63,25	66,09	65,08
26/09/2022	100.581	-3,26%	64,99	62,91	68,59	63,02
23/09/2022	183.982	4,24%	62,45	61,49	65,25	65,14
22/09/2022	93.228	1,40%	62,00	60,3135	63,08	62,49
21/09/2022	110.394	-5,39%	64,66	61,31	64,80	61,63
20/09/2022	105.723	-0,79%	64,66	64,09	66,32	65,14
19/09/2022	195.099	-5,27%	68,64	65,00	68,41	65,66
16/09/2022	170.423	-0,42%	68,73	66,815	69,70	69,31
15/09/2022	98.351	0,71%	68,49	67,72	70,57	69,60
14/09/2022	94.281	0,15%	68,48	67,54	71,34	69,11
13/09/2022	280.404	-3,12%	76,10	67,835	75,13	69,01
12/09/2022	135.615	9,82%	66,50	65,50	71,25	71,23
09/09/2022	150.182	-2,39%	66,50	62,59	66,62	63,45
08/09/2022	106.349	0,26%	65,57	65,72	68,87	66,25
07/09/2022	152.383	-0,51%	66,00	65,24	69,35	66,08
06/09/2022	108.959	-7,38%	74,00	66,17	71,105	66,42
05/09/2022	93.793	-2,70%	74,00	70,52	74,27	71,71
02/09/2022	93.793	-2,70%	74,00	70,52	74,27	71,71
01/09/2022	93.071	2,19%	71,51	68,83	73,85	73,70
31/08/2022	126.101	9,37%	66,86	66,86	73,4607	72,12
30/08/2022	148.038	-2,09%	67,60	63,7779	67,10	65,94
29/08/2022	125.968	-3,87%	69,00	67,21	70,17	67,35
26/08/2022	75.213	-5,09%	73,93	69,04	73,82	70,06
25/08/2022	73.635	-4,79%	77,56	71,99	77,56	73,82
24/08/2022	95.955	3,48%	74,62	74,62	79,08	77,69
23/08/2022	94.637	6,94%	70,90	70,58	76,18	75,08
22/08/2022	105.284	-0,67%	69,99	69,025	72,4699	70,21
19/08/2022	84.561	-3,46%	74,40	69,37	72,50	70,68
18/08/2022	66.770	-1,80%	74,40	70,76	74,30	73,21
17/08/2022	76.910	-3,22%	75,81	74,185	77,15	74,55
16/08/2022	74.391	0,48%	76,86	76,34	78,2825	77,08
15/08/2022	111.588	4,60%	72,47	73,03	78,06	76,71
12/08/2022	93.089	4,46%	70,21	70,2465	74,27	73,34