ManKind Corporation (MNKD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
2.400.482 |
6,06%
|
6,30
|
6,01
|
6,34
|
6,30
|
| 18/12/2024 |
0 |
0,17%
|
6,09
|
5,87
|
6,415
|
5,94
|
| 17/12/2024 |
3.650.922 |
-5,42%
|
6,58
|
5,81
|
6,21
|
5,93
|
| 16/12/2024 |
3.823.122 |
-4,13%
|
6,56
|
6,21
|
6,75
|
6,27
|
| 13/12/2024 |
1.133.797 |
-0,15%
|
6,60
|
6,46
|
6,61
|
6,54
|
| 12/12/2024 |
1.250.882 |
-0,91%
|
6,60
|
6,48
|
6,655
|
6,55
|
| 11/12/2024 |
1.305.542 |
-0,90%
|
6,66
|
6,58
|
6,74
|
6,61
|
| 10/12/2024 |
1.088.765 |
0,15%
|
6,66
|
6,64
|
6,85
|
6,67
|
| 09/12/2024 |
1.083.311 |
-2,06%
|
6,71
|
6,59
|
6,85
|
6,66
|
| 06/12/2024 |
1.267.492 |
1,04%
|
6,71
|
6,69
|
6,85
|
6,80
|
| 05/12/2024 |
1.769.461 |
-1,03%
|
6,80
|
6,725
|
6,985
|
6,73
|
| 04/12/2024 |
1.768.780 |
1,34%
|
6,58
|
6,59
|
6,805
|
6,80
|
| 03/12/2024 |
1.133.580 |
1,97%
|
6,75
|
6,56
|
6,765
|
6,71
|
| 02/12/2024 |
2.305.519 |
-2,80%
|
6,86
|
6,53
|
6,86
|
6,59
|
| 29/11/2024 |
1.400.789 |
2,87%
|
6,61
|
6,40
|
6,84
|
6,78
|
| 27/11/2024 |
2.189.558 |
0,46%
|
6,66
|
6,26
|
6,675
|
6,61
|
| 26/11/2024 |
4.159.994 |
-2,08%
|
6,91
|
6,26
|
6,98
|
6,58
|
| 25/11/2024 |
1.688.946 |
-1,78%
|
7,00
|
6,7184
|
7,00
|
6,72
|
| 22/11/2024 |
2.025.384 |
-0,87%
|
6,90
|
6,74
|
7,005
|
6,84
|
| 21/11/2024 |
1.890.138 |
0,29%
|
6,9881
|
6,74
|
7,04
|
6,90
|
| 20/11/2024 |
1.257.288 |
0,29%
|
7,00
|
6,67
|
7,04
|
6,88
|
| 19/11/2024 |
1.214.490 |
2,08%
|
6,89
|
6,67
|
6,9343
|
6,86
|
| 18/11/2024 |
1.495.996 |
-1,18%
|
6,94
|
6,685
|
6,94
|
6,72
|
| 15/11/2024 |
3.537.895 |
-3,13%
|
6,96
|
6,62
|
7,44
|
6,80
|
| 14/11/2024 |
2.342.412 |
0,86%
|
6,98
|
6,925
|
7,44
|
7,02
|
| 13/11/2024 |
1.653.351 |
-1,70%
|
7,10
|
6,935
|
7,305
|
6,96
|
| 12/11/2024 |
1.920.822 |
-1,94%
|
7,47
|
7,042
|
7,48
|
7,08
|
| 11/11/2024 |
2.528.243 |
-1,70%
|
7,42
|
7,15
|
7,48
|
7,22
|
| 08/11/2024 |
3.053.933 |
-0,61%
|
7,30
|
6,61
|
7,62
|
7,345
|
| 07/11/2024 |
2.809.029 |
-0,67%
|
7,34
|
7,2609
|
7,62
|
7,39
|
| 06/11/2024 |
2.476.716 |
2,48%
|
7,02
|
7,01
|
7,62
|
7,44
|
| 05/11/2024 |
1.278.955 |
%
|
7,02
|
7,01
|
7,30
|
7,26
|
| 04/11/2024 |
1.638.996 |
%
|
7,18
|
7,06
|
7,325
|
7,09
|
| 01/11/2024 |
1.681.417 |
%
|
6,97
|
7,10
|
7,30
|
7,17
|
| 31/10/2024 |
2.488.903 |
%
|
6,97
|
6,7745
|
7,145
|
7,07
|
| 30/10/2024 |
2.376.923 |
%
|
6,91
|
6,825
|
7,14
|
7,02
|
| 29/10/2024 |
2.750.437 |
%
|
6,82
|
6,80
|
7,09
|
6,87
|
| 28/10/2024 |
1.748.275 |
%
|
6,58
|
6,565
|
6,90
|
6,82
|
| 25/10/2024 |
1.050.708 |
%
|
6,44
|
6,42
|
6,64
|
6,54
|
| 24/10/2024 |
1.052.698 |
%
|
6,50
|
6,305
|
6,505
|
6,44
|
| 23/10/2024 |
759.463 |
%
|
6,63
|
6,49
|
6,67
|
6,49
|
| 22/10/2024 |
595.377 |
%
|
6,57
|
6,59
|
6,715
|
6,64
|
| 21/10/2024 |
812.338 |
%
|
6,57
|
6,545
|
6,665
|
6,62
|
| 18/10/2024 |
669.864 |
%
|
6,63
|
6,57
|
6,67
|
6,60
|
| 17/10/2024 |
992.366 |
%
|
6,77
|
6,5401
|
6,80
|
6,60
|
| 16/10/2024 |
1.390.308 |
%
|
6,62
|
6,47
|
6,80
|
6,73
|
| 15/10/2024 |
1.012.628 |
%
|
6,36
|
6,50
|
6,675
|
6,61
|
| 14/10/2024 |
1.155.948 |
%
|
6,36
|
6,395
|
6,61
|
6,54
|
| 11/10/2024 |
920.349 |
%
|
6,36
|
6,32
|
6,49
|
6,46
|
| 10/10/2024 |
767.454 |
%
|
6,36
|
6,25
|
6,396
|
6,32
|
| 09/10/2024 |
692.756 |
%
|
6,47
|
6,36
|
6,46
|
6,43
|
| 08/10/2024 |
1.013.961 |
%
|
6,47
|
6,31
|
6,56
|
6,46
|
| 07/10/2024 |
1.861.346 |
%
|
6,47
|
6,29
|
6,50
|
6,34
|
| 04/10/2024 |
957.271 |
%
|
6,49
|
6,46
|
6,57
|
6,49
|
| 03/10/2024 |
2.051.573 |
%
|
6,27
|
6,23
|
6,70
|
6,42
|
| 02/10/2024 |
825.679 |
%
|
6,16
|
6,16
|
6,30
|
6,29
|
| 01/10/2024 |
1.058.544 |
%
|
6,16
|
6,15
|
6,255
|
6,26
|
| 30/09/2024 |
1.429.914 |
%
|
6,16
|
6,14
|
6,36
|
6,29
|
| 27/09/2024 |
1.749.861 |
%
|
6,60
|
6,23
|
6,425
|
6,256
|
| 26/09/2024 |
1.640.451 |
%
|
6,60
|
6,23
|
6,425
|
6,27
|
| 25/09/2024 |
1.136.495 |
%
|
6,60
|
6,36
|
6,53
|
6,39
|
| 24/09/2024 |
1.006.532 |
%
|
6,60
|
6,4213
|
6,60
|
6,49
|
| 23/09/2024 |
1.288.242 |
%
|
6,60
|
6,46
|
6,62
|
6,52
|
| 20/09/2024 |
2.759.541 |
%
|
6,70
|
6,50
|
6,74
|
6,60
|
| 19/09/2024 |
1.903.892 |
%
|
6,59
|
6,67
|
6,91
|
6,70
|
| 18/09/2024 |
1.267.570 |
%
|
6,59
|
6,57
|
6,81
|
6,66
|
| 17/09/2024 |
1.431.705 |
%
|
6,60
|
6,53
|
6,675
|
6,56
|
| 16/09/2024 |
2.502.816 |
%
|
6,26
|
6,33
|
6,67
|
6,55
|
| 13/09/2024 |
1.828.799 |
%
|
6,26
|
6,23
|
6,40
|
6,27
|
| 12/09/2024 |
939.599 |
%
|
6,12
|
6,07
|
6,29
|
6,20
|
| 11/09/2024 |
1.846.335 |
%
|
6,00
|
5,90
|
6,235
|
6,13
|
| 10/09/2024 |
1.756.188 |
%
|
6,17
|
5,94
|
6,17
|
6,02
|
| 09/09/2024 |
1.962.987 |
%
|
6,00
|
5,98
|
6,29
|
6,10
|
| 06/09/2024 |
1.172.056 |
%
|
6,15
|
5,81
|
6,09
|
5,93
|
| 05/09/2024 |
1.148.033 |
%
|
6,15
|
6,00
|
6,26
|
6,03
|
| 04/09/2024 |
2.008.509 |
%
|
6,22
|
5,97
|
6,19
|
6,09
|
| 03/09/2024 |
2.737.249 |
%
|
6,22
|
5,95
|
6,345
|
6,08
|
| 30/08/2024 |
2.863.035 |
%
|
5,89
|
6,2704
|
6,44
|
6,26
|
| 29/08/2024 |
4.599.154 |
%
|
5,89
|
5,80
|
6,44
|
6,33
|
| 28/08/2024 |
6.428.991 |
%
|
5,46
|
5,38
|
6,25
|
5,90
|
| 27/08/2024 |
642.476 |
%
|
5,38
|
5,275
|
5,405
|
5,38
|
| 26/08/2024 |
922.760 |
%
|
5,39
|
5,335
|
5,44
|
5,38
|
| 23/08/2024 |
858.884 |
%
|
5,39
|
5,31
|
5,42
|
5,37
|
| 22/08/2024 |
1.007.836 |
%
|
5,39
|
5,275
|
5,42
|
5,33
|
| 21/08/2024 |
1.231.994 |
%
|
5,30
|
5,29
|
5,40
|
5,39
|
| 20/08/2024 |
1.427.976 |
%
|
5,31
|
5,13
|
5,31
|
5,25
|
| 19/08/2024 |
2.109.409 |
%
|
5,18
|
5,162
|
5,56
|
5,35
|
| 16/08/2024 |
621.830 |
%
|
5,19
|
5,10
|
5,2115
|
5,14
|
| 15/08/2024 |
1.196.842 |
%
|
5,21
|
5,14
|
5,30
|
5,19
|
| 14/08/2024 |
1.634.907 |
%
|
5,21
|
5,025
|
5,25
|
5,15
|
| 13/08/2024 |
1.625.376 |
%
|
5,21
|
5,025
|
5,25
|
5,07
|
| 12/08/2024 |
1.347.152 |
%
|
5,11
|
5,00
|
5,25
|
5,19
|
| 09/08/2024 |
989.787 |
%
|
5,11
|
5,045
|
5,20
|
5,05
|
| 08/08/2024 |
1.284.855 |
%
|
5,11
|
5,05
|
5,20
|
5,19
|
| 07/08/2024 |
2.425.163 |
%
|
5,26
|
4,965
|
5,65
|
5,01
|
| 06/08/2024 |
2.032.204 |
%
|
5,26
|
5,16
|
5,4299
|
5,27
|
| 05/08/2024 |
3.270.488 |
%
|
5,76
|
4,95
|
5,365
|
5,39
|
| 02/08/2024 |
2.287.770 |
%
|
5,76
|
5,21
|
5,385
|
5,34
|
| 01/08/2024 |
2.131.103 |
%
|
5,76
|
5,54
|
5,8494
|
5,55
|
| 31/07/2024 |
1.202.254 |
%
|
5,77
|
5,7199
|
5,905
|
5,76
|
