Madrigal Pharmaceutical (MDGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/04/2026 |
205.987 |
1,38%
|
524,76
|
522,81
|
536,86
|
532,02
|
| 16/04/2026 |
106.525 |
1,17%
|
518,00
|
510,575
|
526,87
|
524,76
|
| 15/04/2026 |
123.996 |
-1,22%
|
528,00
|
510,745
|
529,81
|
518,58
|
| 14/04/2026 |
180.309 |
-0,13%
|
528,64
|
518,80
|
539,165
|
524,99
|
| 13/04/2026 |
239.493 |
1,17%
|
519,61
|
519,61
|
534,42
|
525,67
|
| 10/04/2026 |
187.876 |
-0,90%
|
523,4913
|
503,5187
|
526,495
|
519,61
|
| 09/04/2026 |
177.405 |
0,90%
|
517,90
|
510,64
|
525,85
|
524,30
|
| 08/04/2026 |
208.544 |
1,54%
|
523,31
|
504,14
|
523,31
|
519,75
|
| 07/04/2026 |
212.805 |
-4,12%
|
530,00
|
504,6994
|
530,06
|
511,89
|
| 06/04/2026 |
222.365 |
-2,38%
|
544,99
|
533,08
|
547,18
|
533,88
|
| 02/04/2026 |
247.539 |
3,22%
|
516,00
|
514,00
|
547,98
|
546,89
|
| 01/04/2026 |
260.759 |
1,22%
|
523,48
|
523,48
|
545,20
|
529,84
|
| 31/03/2026 |
294.053 |
3,50%
|
506,06
|
506,06
|
538,00
|
523,47
|
| 30/03/2026 |
245.644 |
-1,05%
|
511,05
|
502,14
|
521,24
|
505,34
|
| 27/03/2026 |
321.469 |
-1,56%
|
509,00
|
499,50
|
523,335
|
510,68
|
| 26/03/2026 |
844.619 |
12,47%
|
460,00
|
455,56
|
572,195
|
518,76
|
| 25/03/2026 |
201.796 |
3,80%
|
445,04
|
445,04
|
471,72
|
461,93
|
| 24/03/2026 |
138.768 |
-0,60%
|
448,88
|
438,262
|
449,33
|
445,04
|
| 23/03/2026 |
108.900 |
1,49%
|
433,91
|
433,91
|
454,98
|
447,72
|
| 20/03/2026 |
153.741 |
-2,93%
|
453,01
|
438,87
|
466,90
|
441,16
|
| 19/03/2026 |
202.617 |
2,77%
|
435,00
|
435,00
|
460,00
|
454,22
|
| 18/03/2026 |
159.494 |
-0,29%
|
442,30
|
427,76
|
446,18
|
442,00
|
| 17/03/2026 |
154.197 |
0,53%
|
440,06
|
440,02
|
452,00
|
443,18
|
| 16/03/2026 |
247.263 |
-0,90%
|
446,86
|
440,00
|
455,00
|
440,83
|
| 13/03/2026 |
148.372 |
1,39%
|
438,65
|
434,30
|
448,07
|
444,83
|
| 12/03/2026 |
175.838 |
1,67%
|
428,00
|
421,55
|
441,37
|
438,73
|
| 11/03/2026 |
193.081 |
-0,29%
|
433,00
|
425,25
|
438,00
|
431,53
|
| 10/03/2026 |
159.807 |
-0,10%
|
431,94
|
430,21
|
443,98
|
432,78
|
| 09/03/2026 |
140.475 |
-0,04%
|
423,47
|
418,72
|
438,8394
|
433,20
|
| 06/03/2026 |
258.720 |
-1,36%
|
439,34
|
421,88
|
442,00
|
432,83
|
| 05/03/2026 |
135.150 |
1,04%
|
432,00
|
426,965
|
444,43
|
439,34
|
| 04/03/2026 |
189.231 |
2,10%
|
433,61
|
424,515
|
443,605
|
434,80
|
| 03/03/2026 |
201.382 |
-2,24%
|
433,00
|
416,21
|
433,00
|
425,85
|
| 02/03/2026 |
117.834 |
0,84%
|
432,00
|
422,38
|
438,7299
|
435,62
|
| 27/02/2026 |
200.357 |
-3,05%
|
440,00
|
430,01
|
444,00
|
432,00
|
| 26/02/2026 |
261.547 |
2,49%
|
438,43
|
430,00
|
448,13
|
445,85
|
| 25/02/2026 |
222.171 |
-1,13%
|
441,04
|
434,67
|
446,505
|
435,01
|
| 24/02/2026 |
197.453 |
0,51%
|
439,99
|
431,14
|
452,2999
|
440,00
|
| 23/02/2026 |
370.490 |
0,64%
|
430,00
|
420,55
|
440,99
|
437,79
|
| 20/02/2026 |
298.488 |
-0,43%
|
437,50
|
424,485
|
448,15
|
435,01
|
| 19/02/2026 |
777.113 |
-11,11%
|
462,976
|
428,005
|
467,0775
|
436,87
|
| 18/02/2026 |
216.127 |
0,86%
|
490,00
|
480,00
|
498,31
|
491,49
|
| 17/02/2026 |
279.548 |
4,87%
|
466,50
|
460,54
|
494,99
|
487,32
|
| 13/02/2026 |
169.459 |
-1,92%
|
472,80
|
458,067
|
482,99
|
464,71
|
| 12/02/2026 |
140.369 |
-1,50%
|
485,50
|
468,08
|
485,50
|
473,79
|
| 11/02/2026 |
130.213 |
0,45%
|
488,40
|
463,53
|
490,50
|
481,00
|
| 10/02/2026 |
238.251 |
-1,93%
|
488,57
|
475,39
|
499,08
|
478,83
|
| 09/02/2026 |
287.249 |
2,23%
|
471,1095
|
471,1095
|
489,785
|
488,26
|
| 06/02/2026 |
171.129 |
3,03%
|
460,00
|
460,00
|
482,84
|
477,60
|
| 05/02/2026 |
201.047 |
-3,17%
|
475,00
|
458,00
|
486,88
|
463,42
|
| 04/02/2026 |
189.746 |
-0,80%
|
485,00
|
472,52
|
485,00
|
478,61
|
| 03/02/2026 |
197.722 |
-1,49%
|
486,228
|
467,86
|
491,29
|
482,45
|
| 02/02/2026 |
122.328 |
0,09%
|
489,31
|
480,53
|
497,255
|
489,73
|
| 30/01/2026 |
129.796 |
-1,09%
|
480,00
|
480,00
|
497,54
|
489,31
|
| 29/01/2026 |
135.619 |
-0,37%
|
496,54
|
485,96
|
500,145
|
494,69
|
| 28/01/2026 |
113.801 |
-0,77%
|
504,10
|
492,295
|
507,00
|
496,54
|
| 27/01/2026 |
187.586 |
0,24%
|
497,74
|
481,31
|
501,68
|
500,39
|
| 26/01/2026 |
171.336 |
3,88%
|
477,40
|
474,86
|
502,355
|
499,17
|
| 23/01/2026 |
318.367 |
-3,53%
|
495,9933
|
465,98
|
499,00
|
480,45
|
| 22/01/2026 |
138.901 |
0,22%
|
497,00
|
496,605
|
504,1895
|
498,04
|
| 21/01/2026 |
127.600 |
-1,57%
|
503,50
|
492,69
|
504,98
|
496,97
|
| 20/01/2026 |
127.570 |
0,65%
|
490,00
|
484,67
|
506,83
|
504,95
|
| 16/01/2026 |
172.186 |
1,17%
|
496,50
|
493,5818
|
511,94
|
501,68
|
| 15/01/2026 |
147.397 |
-1,85%
|
508,15
|
495,0001
|
510,50
|
495,88
|
| 14/01/2026 |
250.987 |
2,29%
|
492,535
|
487,19
|
508,76
|
505,23
|
| 13/01/2026 |
329.131 |
-3,26%
|
504,29
|
493,20
|
514,36
|
493,90
|
| 12/01/2026 |
226.857 |
-0,69%
|
517,1272
|
504,49
|
517,7099
|
510,53
|
| 09/01/2026 |
444.963 |
-7,58%
|
545,0001
|
511,36
|
555,10
|
514,06
|
| 08/01/2026 |
180.904 |
-0,88%
|
557,00
|
547,90
|
568,00
|
556,22
|
| 07/01/2026 |
283.743 |
0,56%
|
565,08
|
558,29
|
589,9799
|
561,13
|
| 06/01/2026 |
390.691 |
-5,17%
|
578,62
|
532,445
|
578,62
|
558,01
|
| 05/01/2026 |
227.234 |
-0,92%
|
595,50
|
572,52
|
595,50
|
588,40
|
| 02/01/2026 |
178.170 |
1,98%
|
584,49
|
580,00
|
598,79
|
593,87
|
| 31/12/2025 |
103.536 |
-0,24%
|
582,57
|
581,41
|
592,72
|
582,34
|
| 30/12/2025 |
103.541 |
-0,97%
|
585,00
|
578,00
|
595,49
|
582,34
|
| 29/12/2025 |
182.572 |
-1,58%
|
593,41
|
587,03
|
599,98
|
589,47
|
| 26/12/2025 |
72.568 |
-0,65%
|
601,10
|
597,36
|
608,34
|
598,91
|
| 24/12/2025 |
67.812 |
0,10%
|
602,50
|
601,00
|
614,47
|
602,82
|
| 23/12/2025 |
151.281 |
-0,10%
|
599,50
|
593,00
|
609,80
|
602,21
|
| 22/12/2025 |
153.908 |
2,00%
|
591,60
|
585,21
|
609,9799
|
602,83
|
| 19/12/2025 |
702.259 |
8,56%
|
551,1225
|
551,1225
|
593,585
|
591,02
|
| 18/12/2025 |
184.703 |
-0,33%
|
555,50
|
535,33
|
555,50
|
544,41
|
| 17/12/2025 |
123.342 |
-1,55%
|
560,49
|
545,01
|
561,00
|
546,19
|
| 16/12/2025 |
202.469 |
-1,07%
|
565,50
|
544,24
|
565,50
|
554,57
|
| 15/12/2025 |
113.509 |
-2,10%
|
573,06
|
552,75
|
573,06
|
560,55
|
| 12/12/2025 |
117.402 |
0,02%
|
578,7105
|
561,05
|
578,7105
|
571,44
|
| 11/12/2025 |
163.049 |
3,38%
|
554,00
|
552,72
|
589,67
|
571,33
|
| 10/12/2025 |
136.751 |
-0,26%
|
550,00
|
546,20
|
557,80
|
552,47
|
| 09/12/2025 |
165.464 |
-2,58%
|
564,80
|
550,6901
|
569,825
|
553,92
|
| 08/12/2025 |
281.542 |
-1,51%
|
576,44
|
561,20
|
581,32
|
568,57
|
| 05/12/2025 |
144.479 |
-1,52%
|
588,00
|
573,01
|
593,00
|
577,30
|
| 04/12/2025 |
175.709 |
1,09%
|
579,01
|
573,08
|
594,27
|
586,21
|
| 03/12/2025 |
220.090 |
1,18%
|
573,15
|
570,50
|
592,88
|
579,89
|
| 02/12/2025 |
201.812 |
-1,09%
|
583,00
|
569,04
|
598,7699
|
573,15
|
| 01/12/2025 |
163.835 |
-2,90%
|
591,00
|
577,59
|
594,0315
|
579,45
|
| 28/11/2025 |
92.424 |
-1,07%
|
605,00
|
590,56
|
605,00
|
596,98
|
| 26/11/2025 |
192.977 |
1,52%
|
590,57
|
585,094
|
604,59
|
601,03
|
| 25/11/2025 |
234.538 |
0,70%
|
587,92
|
566,99
|
594,46
|
592,04
|
| 24/11/2025 |
477.700 |
7,29%
|
560,00
|
545,00
|
594,99
|
587,92
|
| 21/11/2025 |
273.899 |
1,05%
|
532,00
|
532,00
|
565,2226
|
547,96
|
