MBIA Inc (MBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	229.224	0,26%	7,85	7,7338	7,955	7,85
19/05/2023	199.597	-2,25%	8,115	7,82	8,25	7,83
18/05/2023	242.868	1,91%	7,82	7,755	8,095	8,01
17/05/2023	177.259	-0,13%	7,89	7,805	8,135	7,86
16/05/2023	272.628	-1,13%	7,86	7,82	7,96	7,88
15/05/2023	171.990	2,18%	7,91	7,805	8,07	7,97
12/05/2023	235.653	2,97%	7,70	7,46	7,87	7,805
11/05/2023	284.675	-2,76%	7,78	7,33	8,0775	7,585
10/05/2023	943.047	-17,20%	8,10	7,48	8,11	7,80
09/05/2023	199.007	-0,42%	9,38	9,22	9,495	9,42
08/05/2023	314.755	-0,84%	9,57	9,42	9,67	9,46
05/05/2023	159.978	3,14%	9,475	9,47	9,744	9,54
04/05/2023	120.831	-0,32%	9,265	8,87	9,28	9,25
03/05/2023	84.768	-1,07%	9,46	9,27	9,56	9,28
02/05/2023	204.599	-4,29%	9,70	9,15	9,61	9,38
01/05/2023	105.572	-2,58%	10,05	9,79	10,18	9,80
28/04/2023	173.784	-2,05%	10,37	9,9601	10,475	10,06
27/04/2023	160.537	-0,87%	10,45	10,18	10,56	10,27
26/04/2023	62.793	-1,89%	10,61	10,30	10,61	10,36
25/04/2023	255.171	-3,65%	10,985	10,51	11,005	10,56
24/04/2023	294.267	1,01%	10,84	10,85	11,24	10,96
21/04/2023	417.003	8,50%	10,62	10,485	11,20	10,85
20/04/2023	225.311	-0,99%	10,03	9,82	10,14	10,00
19/04/2023	172.650	-0,98%	10,04	10,00	10,175	10,10
18/04/2023	113.404	-2,86%	10,40	10,20	10,51	10,20
17/04/2023	138.674	1,55%	10,27	10,20	10,50	10,50
14/04/2023	81.603	-1,05%	10,55	10,25	10,64	10,34
13/04/2023	86.887	-1,42%	10,73	10,445	10,71	10,45
12/04/2023	101.881	-0,66%	10,83	10,535	10,82	10,60
11/04/2023	152.564	-0,09%	10,73	10,59	10,84	10,67
10/04/2023	109.590	4,40%	10,23	10,20	10,71	10,68
06/04/2023	143.415	2,81%	9,93	9,895	10,33	10,23
05/04/2023	250.254	3,11%	9,55	9,41	10,08	9,95
04/04/2023	549.725	3,10%	9,26	9,02	9,66	9,65
03/04/2023	130.937	1,08%	9,34	9,23	9,4325	9,36
31/03/2023	161.208	3,23%	9,08	8,8514	9,27	9,26
30/03/2023	96.757	0,79%	8,98	8,825	9,08	8,97
29/03/2023	191.082	2,42%	8,81	8,57	8,91	8,90
28/03/2023	186.751	0,46%	8,575	8,545	8,7683	8,69
27/03/2023	389.147	5,49%	8,38	8,2861	8,67	8,65
24/03/2023	214.596	1,36%	7,95	7,86	8,22	8,20
23/03/2023	238.911	-3,81%	8,42	8,03	8,66	8,09
22/03/2023	175.746	-8,19%	9,10	8,405	9,09	8,41
21/03/2023	583.079	2,00%	9,18	9,115	9,51	9,16
20/03/2023	483.103	3,46%	8,695	8,60	9,11	8,98
17/03/2023	365.865	-6,37%	9,20	8,265	9,325	8,68
16/03/2023	258.286	-3,74%	9,42	9,19	9,75	9,27
15/03/2023	282.998	-6,05%	10,05	9,4396	10,05	9,63
14/03/2023	197.631	0,89%	10,44	10,14	10,575	10,25
13/03/2023	130.766	-6,96%	10,72	10,14	10,78	10,16
10/03/2023	163.018	-2,33%	11,02	10,90	11,27	10,92
09/03/2023	116.967	-3,29%	11,585	11,16	11,68	11,18
08/03/2023	171.731	-3,10%	11,95	11,56	11,96	11,56
07/03/2023	122.314	-2,85%	12,30	11,73	12,33	11,93
06/03/2023	174.625	-1,45%	12,39	12,18	12,44	12,28
03/03/2023	225.877	-2,43%	12,71	12,33	12,80	12,46
02/03/2023	209.521	4,20%	12,19	12,24	13,19	12,765
01/03/2023	378.736	-11,13%	13,80	11,67	13,96	12,255
28/02/2023	117.217	1,32%	13,79	13,67	13,90	13,79
27/02/2023	325.889	-0,37%	13,72	13,425	13,86	13,61
24/02/2023	101.037	1,11%	13,38	13,355	13,731	13,66
23/02/2023	105.998	0,37%	13,56	13,455	13,61	13,51
22/02/2023	195.684	2,36%	13,10	13,025	13,505	13,46
21/02/2023	112.198	0,00%	13,07	13,005	13,31	13,15
20/02/2023	157.078	-0,08%	13,20	13,08	13,21	13,15
17/02/2023	157.078	-0,08%	13,20	13,08	13,21	13,15
16/02/2023	69.027	-0,60%	13,08	13,04	13,35	13,16
15/02/2023	54.307	0,46%	13,115	12,985	13,26	13,24
14/02/2023	56.141	-2,08%	13,31	13,18	13,48	13,18
13/02/2023	143.984	-0,30%	13,47	13,29	13,61	13,46
10/02/2023	154.150	7,91%	12,43	12,47	13,52	13,50
09/02/2023	148.252	-3,92%	13,10	12,5014	13,18	12,51
08/02/2023	92.637	0,15%	12,91	12,84	13,05	13,02
07/02/2023	130.052	-0,76%	13,02	12,87	13,155	13,00
06/02/2023	155.224	0,69%	12,965	12,84	13,1209	13,10
03/02/2023	161.729	0,15%	12,95	12,84	13,08	13,01
02/02/2023	144.799	-0,38%	13,04	12,79	13,13	12,99
01/02/2023	98.567	0,23%	13,09	12,82	13,133	13,04
31/01/2023	88.434	1,81%	12,73	12,685	13,065	13,011
30/01/2023	111.178	-2,37%	13,09	12,755	13,10	12,78
27/01/2023	179.327	-2,17%	13,44	13,07	13,505	13,09
26/01/2023	122.388	2,14%	13,23	13,08	13,39	13,38
25/01/2023	68.075	-0,30%	13,09	12,93	13,11	13,10
24/01/2023	28.450	1,39%	12,90	12,94	13,16	13,14
23/01/2023	83.580	0,47%	12,87	12,88	13,11	12,96
20/01/2023	58.992	1,98%	12,65	12,61	12,90	12,90
19/01/2023	61.843	-1,33%	12,63	12,50	12,775	12,65
18/01/2023	91.086	-3,03%	13,185	12,82	13,32	12,82
17/01/2023	99.370	-0,45%	13,305	13,095	13,36	13,22
16/01/2023	122.079	-0,45%	13,26	13,215	13,455	13,28
13/01/2023	122.079	-0,45%	13,26	13,215	13,455	13,28
12/01/2023	141.013	5,54%	12,75	12,695	13,35	13,34
11/01/2023	91.116	1,28%	12,56	12,46	12,73	12,64
10/01/2023	61.674	0,24%	12,40	12,395	12,56	12,48
09/01/2023	115.175	-1,97%	12,74	12,44	12,98	12,45
06/01/2023	102.922	0,79%	12,71	12,51	12,80	12,70
05/01/2023	133.575	-2,63%	12,84	12,57	12,9113	12,60
04/01/2023	210.257	2,86%	12,75	12,65	13,07	12,94
03/01/2023	123.790	-2,10%	13,04	12,505	13,0885	12,58
02/01/2023	104.286	1,34%	12,60	12,45	12,89	12,85