ManKind Corporation (MNKD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/04/2026 |
1.794.046 |
3,67%
|
2,4205
|
2,4205
|
2,5789
|
2,54
|
| 31/03/2026 |
2.675.026 |
3,59%
|
2,41
|
2,35
|
2,478
|
2,45
|
| 30/03/2026 |
3.284.488 |
3,95%
|
2,34
|
2,29
|
2,425
|
2,37
|
| 27/03/2026 |
3.047.442 |
-1,30%
|
2,31
|
2,23
|
2,32
|
2,28
|
| 26/03/2026 |
4.188.787 |
0,66%
|
2,2803
|
2,235
|
2,367
|
2,30
|
| 25/03/2026 |
4.271.879 |
-0,44%
|
2,35
|
2,25
|
2,45
|
2,28
|
| 24/03/2026 |
6.946.642 |
-6,15%
|
2,44
|
2,25
|
2,44
|
2,29
|
| 23/03/2026 |
2.843.669 |
-1,42%
|
2,5435
|
2,39
|
2,59
|
2,44
|
| 20/03/2026 |
4.585.537 |
-1,79%
|
2,50
|
2,415
|
2,54
|
2,47
|
| 19/03/2026 |
3.462.555 |
-3,45%
|
2,60
|
2,475
|
2,60
|
2,52
|
| 18/03/2026 |
2.985.182 |
-4,40%
|
2,69
|
2,59
|
2,725
|
2,61
|
| 17/03/2026 |
2.704.151 |
-1,44%
|
2,79
|
2,695
|
2,79
|
2,73
|
| 16/03/2026 |
4.162.989 |
0,00%
|
2,78
|
2,74
|
2,855
|
2,77
|
| 13/03/2026 |
2.820.421 |
-1,77%
|
2,7987
|
2,70
|
2,81
|
2,77
|
| 12/03/2026 |
4.408.245 |
0,00%
|
2,7389
|
2,695
|
2,875
|
2,82
|
| 11/03/2026 |
5.549.339 |
8,05%
|
2,75
|
2,715
|
2,92
|
2,82
|
| 10/03/2026 |
3.545.023 |
-2,61%
|
2,6713
|
2,57
|
2,74
|
2,61
|
| 09/03/2026 |
3.776.253 |
2,68%
|
2,68
|
2,5215
|
2,68
|
2,68
|
| 06/03/2026 |
6.440.133 |
-7,95%
|
2,83
|
2,585
|
2,83
|
2,61
|
| 05/03/2026 |
3.760.104 |
-4,07%
|
2,9692
|
2,81
|
2,98
|
2,83
|
| 04/03/2026 |
5.118.006 |
0,86%
|
2,9399
|
2,865
|
3,01
|
2,95
|
| 03/03/2026 |
3.623.366 |
-3,62%
|
2,9787
|
2,83
|
3,01
|
2,925
|
| 02/03/2026 |
6.612.042 |
-7,62%
|
3,2103
|
2,9512
|
3,25
|
3,035
|
| 27/02/2026 |
4.998.315 |
0,93%
|
3,15
|
3,1413
|
3,37
|
3,28
|
| 26/02/2026 |
20.994.417 |
-7,43%
|
3,7407
|
2,935
|
3,75
|
3,24
|
| 25/02/2026 |
25.229.854 |
-37,19%
|
5,5939
|
3,29
|
5,5939
|
3,50
|
| 24/02/2026 |
1.333.987 |
-0,54%
|
5,70
|
5,505
|
5,735
|
5,54
|
| 23/02/2026 |
1.036.025 |
0,54%
|
5,485
|
5,485
|
5,6954
|
5,57
|
| 20/02/2026 |
1.857.821 |
0,18%
|
5,53
|
5,46
|
5,67
|
5,54
|
| 19/02/2026 |
1.318.672 |
1,65%
|
5,47
|
5,40
|
5,56
|
5,53
|
| 18/02/2026 |
1.523.045 |
-1,81%
|
5,5399
|
5,41
|
5,585
|
5,44
|
| 17/02/2026 |
1.133.508 |
-2,12%
|
5,6256
|
5,54
|
5,72
|
5,54
|
| 13/02/2026 |
1.416.430 |
0,53%
|
5,6787
|
5,62
|
5,765
|
5,66
|
| 12/02/2026 |
866.251 |
-1,92%
|
5,72
|
5,54
|
5,765
|
5,63
|
| 11/02/2026 |
936.776 |
-1,54%
|
5,84
|
5,65
|
5,86
|
5,74
|
| 10/02/2026 |
1.121.451 |
-1,35%
|
5,88
|
5,79
|
6,045
|
5,83
|
| 09/02/2026 |
1.401.884 |
2,25%
|
5,73
|
5,73
|
5,93
|
5,91
|
| 06/02/2026 |
1.527.624 |
5,08%
|
5,60
|
5,525
|
5,86
|
5,78
|
| 05/02/2026 |
1.704.179 |
-4,67%
|
5,76
|
5,475
|
5,87
|
5,51
|
| 04/02/2026 |
2.628.317 |
-6,92%
|
6,2145
|
5,75
|
6,27
|
5,78
|
| 03/02/2026 |
2.622.447 |
3,33%
|
6,03
|
5,9801
|
6,225
|
6,21
|
| 02/02/2026 |
2.608.743 |
3,98%
|
5,80
|
5,625
|
6,03
|
6,01
|
| 30/01/2026 |
2.635.303 |
-0,17%
|
5,78
|
5,725
|
5,8887
|
5,78
|
| 29/01/2026 |
2.699.319 |
2,66%
|
5,67
|
5,61
|
5,92
|
5,79
|
| 28/01/2026 |
3.186.782 |
0,89%
|
5,59
|
5,527
|
5,935
|
5,64
|
| 27/01/2026 |
2.144.758 |
0,18%
|
5,5574
|
5,42
|
5,63
|
5,59
|
| 26/01/2026 |
2.802.599 |
2,11%
|
5,62
|
5,43
|
5,67
|
5,58
|
| 23/01/2026 |
3.442.853 |
-7,61%
|
5,9335
|
5,455
|
5,954
|
5,46
|
| 22/01/2026 |
3.670.854 |
3,50%
|
5,75
|
5,69
|
6,05
|
5,91
|
| 21/01/2026 |
2.782.994 |
4,01%
|
5,50
|
5,45
|
5,735
|
5,71
|
| 20/01/2026 |
3.536.397 |
5,37%
|
5,1393
|
5,05
|
5,50
|
5,49
|
| 16/01/2026 |
4.009.471 |
-6,63%
|
5,60
|
5,19
|
5,61
|
5,21
|
| 15/01/2026 |
2.066.650 |
-0,54%
|
5,64
|
5,55
|
5,677
|
5,58
|
| 14/01/2026 |
1.633.795 |
-0,53%
|
5,66
|
5,55
|
5,66
|
5,61
|
| 13/01/2026 |
2.191.804 |
-2,25%
|
5,8092
|
5,63
|
5,87
|
5,64
|
| 12/01/2026 |
1.641.647 |
-1,37%
|
5,8197
|
5,735
|
5,84
|
5,77
|
| 09/01/2026 |
1.767.894 |
-2,66%
|
6,0889
|
5,83
|
6,11
|
5,85
|
| 08/01/2026 |
5.190.292 |
2,74%
|
5,89
|
5,89
|
6,51
|
6,01
|
| 07/01/2026 |
3.802.258 |
4,09%
|
5,68
|
5,6299
|
5,97
|
5,85
|
| 06/01/2026 |
1.559.392 |
-0,36%
|
5,63
|
5,55
|
5,76
|
5,62
|
| 05/01/2026 |
1.443.852 |
0,36%
|
5,65
|
5,53
|
5,65
|
5,62
|
| 02/01/2026 |
2.118.745 |
-1,24%
|
5,7675
|
5,575
|
5,7675
|
5,60
|
| 31/12/2025 |
1.753.941 |
0,18%
|
5,6894
|
5,60
|
5,73
|
5,67
|
| 30/12/2025 |
2.321.481 |
-1,91%
|
5,85
|
5,555
|
5,85
|
5,67
|
| 29/12/2025 |
1.216.133 |
-0,35%
|
5,76
|
5,73
|
5,82
|
5,77
|
| 26/12/2025 |
1.605.014 |
-2,36%
|
5,92
|
5,76
|
5,92
|
5,79
|
| 24/12/2025 |
655.315 |
0,00%
|
5,98
|
5,882
|
5,98
|
5,93
|
| 23/12/2025 |
1.677.831 |
-1,00%
|
5,98
|
5,84
|
6,015
|
5,93
|
| 22/12/2025 |
1.641.796 |
2,57%
|
5,84
|
5,84
|
6,07
|
5,99
|
| 19/12/2025 |
3.417.742 |
-2,18%
|
6,00
|
5,80
|
6,115
|
5,84
|
| 18/12/2025 |
1.541.687 |
0,00%
|
5,97
|
5,88
|
6,03
|
5,97
|
| 17/12/2025 |
2.140.876 |
0,85%
|
5,96
|
5,88
|
6,11
|
5,97
|
| 16/12/2025 |
1.722.036 |
-0,51%
|
5,94
|
5,88
|
6,21
|
5,91
|
| 15/12/2025 |
1.889.397 |
0,08%
|
5,94
|
5,83
|
6,00
|
5,94
|
| 12/12/2025 |
1.898.961 |
2,24%
|
5,87
|
5,785
|
6,01
|
5,94
|
| 11/12/2025 |
1.440.922 |
-0,60%
|
5,80
|
5,75
|
5,90
|
5,81
|
| 10/12/2025 |
1.178.696 |
1,21%
|
5,80
|
5,68
|
5,87
|
5,84
|
| 09/12/2025 |
2.378.280 |
2,49%
|
5,7156
|
5,63
|
5,895
|
5,77
|
| 08/12/2025 |
1.813.893 |
-0,88%
|
5,69
|
5,585
|
5,76
|
5,63
|
| 05/12/2025 |
1.339.161 |
-0,53%
|
5,75
|
5,65
|
5,7519
|
5,68
|
| 04/12/2025 |
1.671.277 |
2,15%
|
5,60
|
5,58
|
5,81
|
5,71
|
| 03/12/2025 |
2.422.824 |
0,00%
|
5,6484
|
5,51
|
5,78
|
5,59
|
| 02/12/2025 |
2.580.028 |
2,95%
|
5,60
|
5,425
|
5,68
|
5,59
|
| 01/12/2025 |
1.534.412 |
1,59%
|
5,42
|
5,305
|
5,46
|
5,43
|
| 28/11/2025 |
606.753 |
-1,30%
|
5,4083
|
5,30
|
5,42
|
5,35
|
| 26/11/2025 |
1.642.099 |
0,37%
|
5,32
|
5,28
|
5,3991
|
5,38
|
| 25/11/2025 |
1.848.557 |
4,48%
|
5,06
|
5,06
|
5,37
|
5,36
|
