BiG | O banco que entende os seus valores.

Agios Pharmaceuticals Inc (AGIO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	330.609	0,82%	28,73	27,02	29,035	28,26
14/05/2025	461.050	-2,47%	29,12	27,70	29,36	28,03
13/05/2025	380.230	-1,37%	28,18	28,30	29,87	28,74
12/05/2025	363.150	6,66%	28,05	28,05	29,39	29,14
09/05/2025	223.885	-2,57%	28,14	27,21	28,91	27,32
08/05/2025	402.463	-0,64%	28,56	27,72	29,53	28,04
07/05/2025	394.235	-0,35%	29,81	27,78	30,02	28,22
06/05/2025	610.570	-5,51%	30,13	27,78	30,50	28,32
05/05/2025	284.105	-0,43%	29,45	29,30	30,50	29,97
02/05/2025	314.803	-2,72%	29,20	27,24	31,55	30,10
01/05/2025	451.263	4,21%	28,95	27,24	31,165	30,94
30/04/2025	428.480	2,03%	29,68	28,28	30,055	29,69
29/04/2025	370.970	-1,76%	29,75	28,965	30,29	29,10
28/04/2025	404.195	0,58%	28,45	28,45	30,32	29,62
25/04/2025	279.807	0,65%	28,30	28,04	29,89	29,45
24/04/2025	295.589	3,14%	28,82	27,81	29,30	29,26
23/04/2025	267.817	1,32%	27,79	26,60	29,2149	28,37
22/04/2025	281.312	2,41%	27,38	26,915	28,24	28,00
21/04/2025	527.311	-1,16%	26,72	26,72	28,02	27,34
17/04/2025	455.241	1,92%	27,74	26,93	28,38	27,66
16/04/2025	406.688	-2,44%	27,37	26,95	28,24	27,14
15/04/2025	489.253	1,09%	27,37	27,36	28,24	27,82
14/04/2025	439.804	3,07%	25,52	26,39	27,71	27,52
11/04/2025	430.766	5,49%	25,52	25,00	26,92	26,70
10/04/2025	627.201	-3,69%	25,40	24,30	25,76	25,31
09/04/2025	673.597	7,05%	24,04	23,415	27,08	26,28
08/04/2025	344.193	-5,73%	26,70	24,03	26,98	24,53
07/04/2025	832.108	0,54%	24,82	24,335	27,09	25,90
04/04/2025	903.810	-7,04%	27,22	25,26	27,67	25,76
03/04/2025	345.576	-2,57%	27,21	26,92	28,125	27,71
02/04/2025	796.477	3,80%	29,08	26,81	28,65	28,44
01/04/2025	718.562	-6,49%	29,08	26,655	29,345	27,40
31/03/2025	542.959	-3,24%	29,63	28,34	29,83	29,30
28/03/2025	253.267	-1,82%	30,73	30,0808	30,73	30,28
27/03/2025	260.194	1,35%	30,54	30,25	30,9175	30,84
26/03/2025	262.026	-1,17%	30,81	30,00	31,13	30,40
25/03/2025	288.470	-4,80%	32,12	30,39	32,12	30,76
24/03/2025	381.455	3,23%	31,67	31,44	32,515	32,31
21/03/2025	482.146	-4,31%	32,35	31,21	32,90	31,30
20/03/2025	372.190	3,25%	31,39	31,34	32,88	32,71
19/03/2025	492.924	1,54%	31,38	31,00	31,74	31,68
18/03/2025	313.021	-2,28%	31,61	30,81	31,92	31,20
17/03/2025	469.539	3,43%	30,93	30,64	32,20	31,99
14/03/2025	324.197	-0,48%	32,00	30,91	31,85	30,93
13/03/2025	340.688	-2,85%	32,00	31,03	32,50	31,07
12/03/2025	373.901	-0,47%	31,93	31,745	33,07	31,98
11/03/2025	698.328	0,44%	31,93	31,38	32,52	32,13
10/03/2025	489.248	-1,34%	31,67	31,67	32,75	31,99
07/03/2025	469.299	-4,71%	33,15	32,34	34,47	32,38
06/03/2025	388.397	0,09%	33,15	33,15	34,325	33,98
05/03/2025	407.777	1,68%	32,64	33,49	34,29	33,95
04/03/2025	528.745	0,82%	32,64	32,47	33,66	33,39
03/03/2025	711.927	-6,81%	35,55	32,82	35,701	33,12
28/02/2025	465.007	3,50%	34,51	34,09	35,54	35,54
27/02/2025	571.425	-0,29%	34,51	34,32	35,73	34,34
26/02/2025	461.503	-2,13%	35,48	34,32	36,07	34,44
25/02/2025	408.323	-0,79%	35,48	34,4165	35,75	35,19
24/02/2025	592.314	0,71%	34,32	34,84	36,15	35,47
21/02/2025	727.677	4,36%	34,32	33,75	35,295	35,22
20/02/2025	276.392	-0,79%	32,93	33,25	33,91	33,75
19/02/2025	316.272	1,22%	32,93	33,32	34,50	34,02
18/02/2025	467.883	1,17%	32,93	33,18	34,84	33,61
17/02/2025	0	-0,24%	32,93	32,86	34,68	33,22
14/02/2025	387.483	-0,24%	32,93	32,86	34,68	33,22
13/02/2025	474.401	1,49%	33,48	31,95	33,49	33,30
12/02/2025	586.275	0,46%	32,00	31,5607	33,34	32,81
11/02/2025	450.454	-3,86%	33,53	32,62	33,81	32,66
10/02/2025	804.035	1,52%	33,53	32,38	34,03	33,97
07/02/2025	439.448	-2,79%	34,47	33,07	34,26	33,46
06/02/2025	396.758	0,12%	33,99	34,28	34,9325	34,42
05/02/2025	399.150	1,09%	33,99	33,9501	35,09	34,38
04/02/2025	401.377	1,18%	33,49	33,325	34,45	34,01
03/02/2025	371.571	-2,25%	33,49	32,87	34,17	33,615
31/01/2025	519.758	-0,43%	33,49	33,65	35,08	34,39
30/01/2025	254.149	2,40%	33,49	33,34	34,83	34,54
29/01/2025	324.026	0,54%	33,49	32,895	34,02	33,73
28/01/2025	364.875	-0,59%	32,95	32,59	33,85	33,55
27/01/2025	410.393	-2,06%	32,95	33,71	35,25	33,75
24/01/2025	339.245	-2,60%	32,95	34,11	35,77	34,46
23/01/2025	427.698	3,88%	32,95	33,33	35,44	35,38
22/01/2025	444.937	2,50%	32,95	33,125	34,47	34,06
21/01/2025	404.557	2,50%	32,95	32,40	33,50	33,23
20/01/2025	0	1,89%	32,33	31,3863	32,80	32,42
17/01/2025	604.621	1,89%	32,33	31,3863	32,80	32,42
16/01/2025	649.513	-4,39%	34,59	31,48	33,82	31,82
15/01/2025	455.028	-0,12%	34,59	32,975	34,81	33,28
14/01/2025	556.465	-2,86%	33,63	32,85	34,98	33,32
13/01/2025	377.798	-0,35%	33,63	33,79	34,715	34,30
10/01/2025	976.300	-4,12%	33,63	32,96	35,17	34,42
09/01/2025	793.547	2,22%	33,63	34,47	36,00	35,90
08/01/2025	717.575	2,22%	33,63	34,47	36,00	35,90
07/01/2025	704.434	4,71%	33,63	33,63	35,48	35,12
06/01/2025	1.916.860	4,19%	32,82	32,545	34,48	33,54
03/01/2025	609.965	1,10%	32,82	31,73	32,54	32,19
02/01/2025	505.626	-3,10%	32,82	31,57	33,47	31,84
31/12/2024	0	-0,52%	33,87	32,45	34,25	32,86
30/12/2024	512.547	-1,11%	33,87	32,31	33,80	32,86
27/12/2024	538.981	-2,82%	33,87	32,91	34,64	33,40
26/12/2024	474.980	0,53%	35,39	33,75	34,75	34,37
24/12/2024	0	-3,82%	35,39	33,80	35,53	34,19