ManKind Corporation (MNKD)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.021.537 |
0,00%
|
5,86
|
5,78
|
6,04
|
5,80
|
17/07/2024 |
1.021.537 |
-3,33%
|
5,86
|
5,78
|
6,04
|
5,80
|
16/07/2024 |
1.549.998 |
2,92%
|
5,90
|
5,895
|
6,02
|
6,00
|
15/07/2024 |
986.660 |
2,28%
|
5,73
|
5,66
|
5,925
|
5,83
|
12/07/2024 |
729.380 |
1,60%
|
5,68
|
5,60
|
5,765
|
5,70
|
11/07/2024 |
1.008.720 |
1,45%
|
5,60
|
5,505
|
5,67
|
5,61
|
10/07/2024 |
539.713 |
3,36%
|
5,41
|
5,35
|
5,545
|
5,53
|
09/07/2024 |
517.264 |
-0,74%
|
5,38
|
5,29
|
5,395
|
5,35
|
08/07/2024 |
1.239.357 |
5,07%
|
5,20
|
5,15
|
5,49
|
5,39
|
05/07/2024 |
696.825 |
1,99%
|
5,02
|
4,92
|
5,135
|
5,13
|
04/07/2024 |
315.604 |
0,00%
|
5,05
|
4,99
|
5,23
|
5,03
|
03/07/2024 |
315.604 |
0,00%
|
5,05
|
4,99
|
5,23
|
5,03
|
02/07/2024 |
696.328 |
-1,18%
|
5,06
|
4,955
|
5,07
|
5,03
|
01/07/2024 |
990.000 |
-2,49%
|
5,20
|
5,01
|
5,205
|
5,09
|
28/06/2024 |
3.219.349 |
-1,32%
|
5,36
|
5,115
|
5,36
|
5,22
|
27/06/2024 |
496.167 |
1,93%
|
5,22
|
5,175
|
5,29
|
5,29
|
26/06/2024 |
586.770 |
-0,95%
|
5,23
|
5,16
|
5,26
|
5,19
|
25/06/2024 |
949.852 |
-3,50%
|
5,37
|
5,225
|
5,50
|
5,24
|
24/06/2024 |
1.271.512 |
6,26%
|
5,15
|
5,09
|
5,545
|
5,43
|
21/06/2024 |
4.751.026 |
5,14%
|
4,87
|
4,87
|
5,135
|
5,11
|
20/06/2024 |
688.595 |
1,67%
|
4,80
|
4,75
|
4,97
|
4,86
|
19/06/2024 |
1.052.512 |
0,00%
|
4,75
|
4,72
|
4,81
|
4,78
|
18/06/2024 |
1.052.512 |
-0,42%
|
4,75
|
4,72
|
4,81
|
4,78
|
17/06/2024 |
1.635.116 |
-1,04%
|
4,75
|
4,62
|
4,785
|
4,75
|
14/06/2024 |
1.327.978 |
-4,76%
|
5,00
|
4,74
|
5,01
|
4,80
|
13/06/2024 |
2.366.783 |
6,55%
|
4,73
|
4,71
|
5,13
|
5,04
|
12/06/2024 |
1.317.304 |
1,72%
|
4,70
|
4,70
|
4,80
|
4,73
|
11/06/2024 |
1.140.567 |
3,56%
|
4,43
|
4,43
|
4,66
|
4,65
|
10/06/2024 |
2.085.335 |
-3,85%
|
4,58
|
4,36
|
4,60
|
4,49
|
07/06/2024 |
969.194 |
-1,40%
|
4,59
|
4,57
|
4,78
|
4,58
|
06/06/2024 |
766.798 |
-1,80%
|
4,59
|
4,64
|
4,75
|
4,645
|
05/06/2024 |
989.568 |
3,74%
|
4,59
|
4,52
|
4,75
|
4,72
|
04/06/2024 |
1.926.964 |
-2,99%
|
4,65
|
4,47
|
4,65
|
4,55
|
03/06/2024 |
1.574.999 |
0,43%
|
4,71
|
4,61
|
4,73
|
4,69
|
31/05/2024 |
1.583.612 |
3,78%
|
4,53
|
4,50
|
4,68
|
4,67
|
30/05/2024 |
1.383.820 |
-0,66%
|
4,54
|
4,405
|
4,54
|
4,50
|
29/05/2024 |
1.510.241 |
-2,16%
|
4,60
|
4,44
|
4,70
|
4,53
|
28/05/2024 |
1.312.186 |
-3,14%
|
4,79
|
4,61
|
4,85
|
4,63
|
27/05/2024 |
432.209 |
0,00%
|
4,82
|
4,745
|
4,845
|
4,78
|
24/05/2024 |
432.209 |
-0,83%
|
4,82
|
4,745
|
4,845
|
4,78
|
23/05/2024 |
1.475.932 |
0,00%
|
4,55
|
4,755
|
4,89
|
4,82
|
22/05/2024 |
1.402.656 |
1,69%
|
4,55
|
4,645
|
4,83
|
4,82
|
21/05/2024 |
1.014.695 |
0,85%
|
4,55
|
4,63
|
4,77
|
4,74
|
20/05/2024 |
2.063.731 |
2,40%
|
4,55
|
4,55
|
4,75
|
4,70
|
17/05/2024 |
1.490.627 |
0,00%
|
4,60
|
4,515
|
4,615
|
4,59
|
16/05/2024 |
1.714.449 |
3,15%
|
4,45
|
4,40
|
4,645
|
4,59
|
15/05/2024 |
1.404.139 |
-1,11%
|
4,59
|
4,43
|
4,62
|
4,45
|
14/05/2024 |
1.373.272 |
2,04%
|
4,35
|
4,40
|
4,52
|
4,50
|
13/05/2024 |
936.298 |
2,08%
|
4,35
|
4,275
|
4,425
|
4,41
|
10/05/2024 |
1.281.975 |
0,23%
|
4,35
|
4,225
|
4,45
|
4,32
|
09/05/2024 |
1.490.745 |
-2,05%
|
4,55
|
4,165
|
4,55
|
4,31
|
08/05/2024 |
1.176.509 |
-1,57%
|
4,45
|
4,34
|
4,48
|
4,40
|
07/05/2024 |
1.498.411 |
1,59%
|
4,45
|
4,38
|
4,53
|
4,47
|
06/05/2024 |
1.015.868 |
0,23%
|
4,52
|
4,381
|
4,52
|
4,40
|
03/05/2024 |
1.261.165 |
0,23%
|
4,28
|
4,34
|
4,485
|
4,39
|
02/05/2024 |
1.211.284 |
0,81%
|
4,28
|
4,29
|
4,44
|
4,375
|
01/05/2024 |
1.610.239 |
5,60%
|
4,28
|
4,15
|
4,3925
|
4,34
|
30/04/2024 |
1.025.725 |
-3,52%
|
4,28
|
4,11
|
4,31
|
4,11
|
29/04/2024 |
1.235.911 |
0,71%
|
4,28
|
4,23
|
4,38
|
4,26
|
26/04/2024 |
1.180.465 |
1,20%
|
4,17
|
4,15
|
4,365
|
4,23
|
25/04/2024 |
1.172.989 |
-0,24%
|
4,17
|
4,12
|
4,24
|
4,18
|
24/04/2024 |
1.220.945 |
0,72%
|
4,15
|
4,15
|
4,29
|
4,19
|
23/04/2024 |
673.854 |
1,22%
|
4,23
|
4,11
|
4,25
|
4,16
|
22/04/2024 |
1.109.157 |
-1,68%
|
4,23
|
4,105
|
4,26
|
4,11
|
19/04/2024 |
1.216.399 |
2,45%
|
4,06
|
4,02
|
4,19
|
4,18
|
18/04/2024 |
934.826 |
-0,49%
|
4,10
|
4,05
|
4,22
|
4,08
|
17/04/2024 |
1.512.323 |
1,24%
|
4,10
|
3,97
|
4,145
|
4,10
|
16/04/2024 |
707.052 |
-1,70%
|
4,10
|
4,04
|
4,13
|
4,05
|
15/04/2024 |
959.104 |
-0,72%
|
4,34
|
4,10
|
4,21
|
4,12
|
12/04/2024 |
1.411.140 |
-3,49%
|
4,34
|
4,10
|
4,33
|
4,15
|
11/04/2024 |
1.019.953 |
1,42%
|
4,34
|
4,205
|
4,38
|
4,30
|
10/04/2024 |
1.995.945 |
-4,51%
|
4,34
|
4,155
|
4,35
|
4,24
|
09/04/2024 |
1.179.488 |
-2,42%
|
4,47
|
4,385
|
4,60
|
4,44
|
08/04/2024 |
1.137.005 |
2,48%
|
4,47
|
4,415
|
4,62
|
4,55
|
05/04/2024 |
1.582.502 |
3,02%
|
4,30
|
4,21
|
4,54
|
4,44
|
04/04/2024 |
1.733.188 |
-2,71%
|
4,47
|
4,305
|
4,51
|
4,31
|
03/04/2024 |
1.885.484 |
2,78%
|
4,28
|
4,22
|
4,485
|
4,43
|
02/04/2024 |
3.325.972 |
-0,69%
|
4,30
|
4,24
|
4,3393
|
4,31
|
01/04/2024 |
1.380.318 |
-4,19%
|
4,63
|
4,30
|
4,51
|
4,34
|
28/03/2024 |
1.544.422 |
-2,16%
|
4,63
|
4,49
|
4,735
|
4,53
|
27/03/2024 |
3.795.337 |
-5,70%
|
4,90
|
4,52
|
4,915
|
4,63
|
26/03/2024 |
1.587.326 |
0,20%
|
4,95
|
4,86
|
5,06
|
4,91
|
25/03/2024 |
1.085.102 |
-0,41%
|
4,92
|
4,89
|
5,105
|
4,90
|
22/03/2024 |
1.463.930 |
3,36%
|
4,79
|
4,74
|
4,94
|
4,92
|
21/03/2024 |
1.521.134 |
-1,25%
|
4,87
|
4,70
|
4,96
|
4,76
|
20/03/2024 |
1.437.927 |
3,21%
|
4,61
|
4,60
|
4,82
|
4,82
|
19/03/2024 |
1.297.931 |
1,08%
|
4,61
|
4,54
|
4,70
|
4,67
|
18/03/2024 |
1.640.458 |
3,36%
|
4,46
|
4,43
|
4,74
|
4,62
|
15/03/2024 |
3.938.814 |
-0,67%
|
4,46
|
4,4043
|
4,57
|
4,47
|
14/03/2024 |
1.648.579 |
-1,96%
|
4,44
|
4,435
|
4,63
|
4,50
|
13/03/2024 |
2.069.940 |
3,15%
|
4,44
|
4,45
|
4,6099
|
4,59
|
12/03/2024 |
1.910.548 |
-3,47%
|
4,58
|
4,40
|
4,64
|
4,45
|
11/03/2024 |
4.075.235 |
-12,71%
|
5,20
|
4,55
|
5,40
|
4,60
|
08/03/2024 |
3.160.270 |
2,33%
|
5,20
|
5,1893
|
5,40
|
5,27
|
07/03/2024 |
6.786.858 |
7,29%
|
4,85
|
4,83
|
5,21
|
5,15
|
06/03/2024 |
3.357.579 |
1,05%
|
4,65
|
4,715
|
4,86
|
4,80
|
05/03/2024 |
3.866.451 |
2,15%
|
4,65
|
4,61
|
4,85
|
4,75
|
04/03/2024 |
2.160.299 |
3,33%
|
4,60
|
4,46
|
4,67
|
4,65
|
01/03/2024 |
3.722.827 |
9,49%
|
4,15
|
4,15
|
4,695
|
4,50
|
29/02/2024 |
4.111.938 |
4,85%
|
4,03
|
3,985
|
4,32
|
4,11
|