ManKind Corporation (MNKD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
927 939 |
-1,80%
|
4,25
|
4,05
|
4,25
|
4,085
|
| 25/08/2026 |
1 622 264 |
2,21%
|
4,06
|
4,06
|
4,23
|
4,16
|
| 24/08/2026 |
1 914 433 |
-1,93%
|
4,13
|
4,06
|
4,15
|
4,07
|
| 21/08/2026 |
1 605 466 |
-2,58%
|
4,27
|
4,11
|
4,355
|
4,15
|
| 20/08/2026 |
1 947 347 |
-2,73%
|
4,36
|
4,135
|
4,37
|
4,26
|
| 19/08/2026 |
2 822 280 |
7,86%
|
4,10
|
4,09
|
4,40
|
4,395
|
| 18/08/2026 |
2 646 049 |
4,36%
|
3,93
|
3,93
|
4,09
|
4,07
|
| 17/08/2026 |
1 849 364 |
1,30%
|
3,89
|
3,804
|
3,94
|
3,90
|
| 14/08/2026 |
1 782 050 |
3,08%
|
3,77
|
3,69
|
3,85
|
3,85
|
| 13/08/2026 |
3 683 155 |
-3,12%
|
3,92
|
3,63
|
3,92
|
3,73
|
| 12/08/2026 |
1 985 305 |
0,00%
|
3,84
|
3,835
|
3,915
|
3,85
|
| 11/08/2026 |
2 531 784 |
-1,91%
|
3,9401
|
3,82
|
3,98
|
3,84
|
| 10/08/2026 |
2 280 349 |
-4,38%
|
4,05
|
3,88
|
4,08
|
3,93
|
| 07/08/2026 |
2 791 178 |
5,78%
|
3,93
|
3,854
|
4,15
|
4,11
|
| 06/08/2026 |
5 504 468 |
-5,24%
|
3,96
|
3,69
|
3,96
|
3,89
|
| 05/08/2026 |
3 786 334 |
4,17%
|
3,9833
|
3,90
|
4,14
|
4,10
|
| 04/08/2026 |
3 000 165 |
4,61%
|
3,82
|
3,78
|
4,00
|
3,96
|
| 03/08/2026 |
3 367 409 |
-2,81%
|
3,9203
|
3,79
|
4,00
|
3,80
|
| 31/07/2026 |
2 254 624 |
-4,86%
|
3,90
|
3,85
|
3,98
|
3,91
|
| 30/07/2026 |
2 447 417 |
7,01%
|
3,8562
|
3,85
|
4,12
|
4,11
|
| 29/07/2026 |
1 944 754 |
-1,66%
|
3,9977
|
3,82
|
3,9985
|
3,85
|
| 28/07/2026 |
2 069 102 |
-0,89%
|
3,9632
|
3,8414
|
4,00
|
3,91
|
| 27/07/2026 |
2 425 399 |
-4,36%
|
4,18
|
3,79
|
4,24
|
3,95
|
| 24/07/2026 |
5 881 872 |
6,43%
|
4,05
|
3,98
|
4,23
|
4,13
|
| 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
|
