ManKind Corporation (MNKD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
5.881.872 |
6,43%
|
4,05
|
3,98
|
4,23
|
4,14
|
| 23/07/2026 |
1.841.189 |
1,30%
|
3,79
|
3,7101
|
3,91
|
3,89
|
| 22/07/2026 |
3.446.666 |
-5,31%
|
4,07
|
3,805
|
4,09
|
3,84
|
| 21/07/2026 |
2.814.384 |
1,63%
|
3,98
|
3,96
|
4,23
|
4,05
|
| 20/07/2026 |
1.721.817 |
-1,12%
|
4,07
|
3,975
|
4,10
|
3,98
|
| 17/07/2026 |
2.026.584 |
-0,25%
|
3,98
|
3,95
|
4,145
|
4,03
|
| 16/07/2026 |
1.489.083 |
-0,86%
|
4,0996
|
4,025
|
4,195
|
4,04
|
| 15/07/2026 |
4.197.077 |
5,41%
|
3,9009
|
3,865
|
4,12
|
4,09
|
| 14/07/2026 |
2.794.151 |
-3,96%
|
4,0785
|
3,85
|
4,08
|
3,88
|
| 13/07/2026 |
2.505.177 |
-1,35%
|
4,0841
|
3,945
|
4,14
|
4,04
|
| 10/07/2026 |
2.274.132 |
-1,21%
|
4,20
|
3,9812
|
4,22
|
4,09
|
| 09/07/2026 |
1.925.545 |
-2,47%
|
4,30
|
4,13
|
4,30
|
4,14
|
| 08/07/2026 |
2.449.895 |
0,83%
|
4,10
|
4,07
|
4,32
|
4,25
|
| 07/07/2026 |
2.021.030 |
-1,17%
|
4,37
|
4,16
|
4,4057
|
4,22
|
| 06/07/2026 |
2.093.321 |
-5,31%
|
4,547
|
4,2502
|
4,55
|
4,27
|
| 02/07/2026 |
4.572.832 |
11,73%
|
4,0791
|
4,06
|
4,545
|
4,52
|
| 01/07/2026 |
1.321.121 |
-4,81%
|
4,2302
|
4,05
|
4,30
|
4,05
|
| 30/06/2026 |
3.812.844 |
0,47%
|
4,24
|
4,18
|
4,37
|
4,26
|
| 29/06/2026 |
1.689.234 |
2,30%
|
4,12
|
4,065
|
4,28
|
4,24
|
| 26/06/2026 |
3.503.895 |
5,47%
|
3,91
|
3,90
|
4,19
|
4,14
|
| 25/06/2026 |
1.853.624 |
2,21%
|
3,85
|
3,77
|
3,95
|
3,93
|
| 24/06/2026 |
1.987.208 |
-2,29%
|
3,9685
|
3,805
|
3,99
|
3,84
|
| 23/06/2026 |
1.515.263 |
1,03%
|
3,8599
|
3,85
|
3,935
|
3,93
|
| 18/06/2026 |
2.795.126 |
0,51%
|
3,98
|
3,83
|
4,02
|
3,89
|
| 17/06/2026 |
1.871.783 |
1,06%
|
3,90
|
3,858
|
4,015
|
3,92
|
| 16/06/2026 |
1.814.032 |
-3,38%
|
4,00
|
3,842
|
4,04
|
3,87
|
| 15/06/2026 |
2.932.591 |
8,88%
|
3,74
|
3,70
|
4,055
|
4,00
|
| 12/06/2026 |
2.255.390 |
-2,40%
|
3,78
|
3,6403
|
3,805
|
3,66
|
| 11/06/2026 |
2.215.970 |
3,17%
|
3,7131
|
3,55
|
3,79
|
3,75
|
| 10/06/2026 |
2.384.772 |
1,96%
|
3,53
|
3,45
|
3,74
|
3,63
|
| 09/06/2026 |
2.688.354 |
5,46%
|
3,48
|
3,415
|
3,60
|
3,57
|
| 08/06/2026 |
1.334.683 |
-0,29%
|
3,45
|
3,375
|
3,52
|
3,39
|
| 05/06/2026 |
1.875.570 |
-3,55%
|
3,51
|
3,39
|
3,58
|
3,40
|
| 04/06/2026 |
2.102.449 |
4,91%
|
3,3102
|
3,3102
|
3,53
|
3,52
|
| 03/06/2026 |
1.811.146 |
-2,33%
|
3,43
|
3,30
|
3,525
|
3,36
|
| 02/06/2026 |
2.661.234 |
-2,83%
|
3,50
|
3,41
|
3,585
|
3,43
|
| 01/06/2026 |
5.205.093 |
-7,43%
|
3,7309
|
3,41
|
3,81
|
3,53
|
| 29/05/2026 |
11.887.619 |
3,98%
|
3,706
|
3,51
|
3,94
|
3,77
|
| 28/05/2026 |
3.265.935 |
2,82%
|
3,61
|
3,47
|
3,675
|
3,64
|
| 27/05/2026 |
2.008.537 |
0,57%
|
3,53
|
3,44
|
3,625
|
3,55
|
| 26/05/2026 |
2.063.513 |
4,44%
|
3,43
|
3,415
|
3,56
|
3,53
|
| 22/05/2026 |
2.764.081 |
2,27%
|
3,31
|
3,31
|
3,465
|
3,38
|
| 21/05/2026 |
1.795.061 |
1,85%
|
3,2017
|
3,14
|
3,35
|
3,31
|
| 20/05/2026 |
2.696.237 |
9,80%
|
2,99
|
2,99
|
3,265
|
3,25
|
| 19/05/2026 |
2.472.158 |
-1,17%
|
3,02
|
2,93
|
3,02
|
2,96
|
| 18/05/2026 |
2.994.492 |
-3,24%
|
3,12
|
2,97
|
3,17
|
2,99
|
| 15/05/2026 |
2.007.845 |
-3,57%
|
3,24
|
3,07
|
3,24
|
3,09
|
| 14/05/2026 |
2.355.695 |
0,31%
|
3,23
|
3,14
|
3,25
|
3,22
|
| 13/05/2026 |
2.366.604 |
-2,13%
|
3,34
|
3,11
|
3,34
|
3,21
|
| 12/05/2026 |
2.898.023 |
-2,38%
|
3,3591
|
3,245
|
3,426
|
3,28
|
| 11/05/2026 |
3.776.708 |
-4,55%
|
3,51
|
3,33
|
3,595
|
3,36
|
| 08/05/2026 |
5.994.441 |
-1,12%
|
3,55
|
3,40
|
3,6771
|
3,52
|
| 07/05/2026 |
9.744.028 |
-0,56%
|
3,304
|
3,25
|
3,88
|
3,55
|
| 06/05/2026 |
23.178.768 |
26,57%
|
3,4804
|
3,40
|
4,29
|
3,56
|
| 05/05/2026 |
1.775.303 |
1,78%
|
2,84
|
2,83
|
2,89
|
2,86
|
| 04/05/2026 |
1.615.506 |
-1,41%
|
2,8691
|
2,78
|
2,88
|
2,81
|
| 01/05/2026 |
2.031.034 |
0,35%
|
2,87
|
2,78
|
2,88
|
2,84
|
| 30/04/2026 |
1.948.135 |
2,73%
|
2,76
|
2,74
|
2,855
|
2,83
|
| 29/04/2026 |
1.750.846 |
-1,08%
|
2,79
|
2,6801
|
2,79
|
2,75
|
| 28/04/2026 |
3.598.117 |
6,08%
|
2,67
|
2,6501
|
2,8062
|
2,79
|
| 27/04/2026 |
278.679 |
0,95%
|
2,74
|
2,63
|
2,755
|
2,63
|
| 24/04/2026 |
1.681.857 |
-0,37%
|
2,7292
|
2,66
|
2,76
|
2,70
|
| 23/04/2026 |
1.630.186 |
-1,10%
|
2,736
|
2,665
|
2,75
|
2,71
|
| 22/04/2026 |
2.617.341 |
1,48%
|
2,78
|
2,66
|
2,78
|
2,74
|
| 21/04/2026 |
3.072.207 |
-7,53%
|
2,9896
|
2,695
|
3,01
|
2,70
|
| 20/04/2026 |
2.375.325 |
2,82%
|
2,84
|
2,79
|
2,97
|
2,92
|
| 17/04/2026 |
2.067.511 |
3,27%
|
2,77
|
2,76
|
2,84
|
2,84
|
| 16/04/2026 |
1.889.390 |
-0,90%
|
2,77
|
2,68
|
2,7705
|
2,75
|
| 15/04/2026 |
2.107.202 |
1,10%
|
2,7697
|
2,67
|
2,775
|
2,77
|
| 14/04/2026 |
2.337.121 |
3,79%
|
2,67
|
2,64
|
2,745
|
2,74
|
| 13/04/2026 |
1.652.201 |
2,72%
|
2,5601
|
2,555
|
2,6699
|
2,64
|
| 10/04/2026 |
1.930.999 |
0,39%
|
2,59
|
2,55
|
2,64
|
2,57
|
| 09/04/2026 |
1.765.068 |
-1,72%
|
2,65
|
2,56
|
2,65
|
2,56
|
| 08/04/2026 |
1.906.391 |
1,56%
|
2,62
|
2,56
|
2,68
|
2,61
|
| 07/04/2026 |
1.868.646 |
0,39%
|
2,53
|
2,42
|
2,58
|
2,57
|
| 06/04/2026 |
2.334.609 |
2,40%
|
2,49
|
2,45
|
2,56
|
2,56
|
| 02/04/2026 |
1.850.722 |
-1,58%
|
2,4839
|
2,42
|
2,505
|
2,50
|
| 01/04/2026 |
1.794.046 |
3,67%
|
2,4205
|
2,4205
|
2,5789
|
2,54
|
| 31/03/2026 |
2.675.026 |
3,59%
|
2,41
|
2,35
|
2,478
|
2,45
|
| 30/03/2026 |
3.284.488 |
3,95%
|
2,34
|
2,29
|
2,425
|
2,37
|
| 27/03/2026 |
3.047.442 |
-1,30%
|
2,31
|
2,23
|
2,32
|
2,28
|
| 26/03/2026 |
4.188.787 |
0,66%
|
2,2803
|
2,235
|
2,367
|
2,30
|
| 25/03/2026 |
4.271.879 |
-0,44%
|
2,35
|
2,25
|
2,45
|
2,28
|
| 24/03/2026 |
6.946.642 |
-6,15%
|
2,44
|
2,25
|
2,44
|
2,29
|
| 23/03/2026 |
2.843.669 |
-1,42%
|
2,5435
|
2,39
|
2,59
|
2,44
|
| 20/03/2026 |
4.585.537 |
-1,79%
|
2,50
|
2,415
|
2,54
|
2,47
|
| 19/03/2026 |
3.462.555 |
-3,45%
|
2,60
|
2,475
|
2,60
|
2,52
|
| 18/03/2026 |
2.985.182 |
-4,40%
|
2,69
|
2,59
|
2,725
|
2,61
|
| 17/03/2026 |
2.704.151 |
-1,44%
|
2,79
|
2,695
|
2,79
|
2,73
|
| 16/03/2026 |
4.162.989 |
0,00%
|
2,78
|
2,74
|
2,855
|
2,77
|
| 13/03/2026 |
2.820.421 |
-1,77%
|
2,7987
|
2,70
|
2,81
|
2,77
|
| 12/03/2026 |
4.408.245 |
0,00%
|
2,7389
|
2,695
|
2,875
|
2,82
|
| 11/03/2026 |
5.549.339 |
8,05%
|
2,75
|
2,715
|
2,92
|
2,82
|
| 10/03/2026 |
3.545.023 |
-2,61%
|
2,6713
|
2,57
|
2,74
|
2,61
|
| 09/03/2026 |
3.776.253 |
2,68%
|
2,68
|
2,5215
|
2,68
|
2,68
|
| 06/03/2026 |
6.440.133 |
-7,95%
|
2,83
|
2,585
|
2,83
|
2,61
|
| 05/03/2026 |
3.760.104 |
-4,07%
|
2,9692
|
2,81
|
2,98
|
2,83
|
| 04/03/2026 |
5.118.006 |
0,86%
|
2,9399
|
2,865
|
3,01
|
2,95
|
| 03/03/2026 |
3.623.366 |
-3,62%
|
2,9787
|
2,83
|
3,01
|
2,925
|
| 02/03/2026 |
6.612.042 |
-7,62%
|
3,2103
|
2,9512
|
3,25
|
3,035
|
