MBIA Inc (MBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	104.286	1,34%	12,60	12,45	12,89	12,85
29/12/2022	80.245	-0,31%	12,78	12,65	12,85	12,68
28/12/2022	71.919	1,60%	12,54	12,38	12,74	12,72
27/12/2022	147.247	-2,95%	12,95	12,48	13,125	12,52
23/12/2022	48.746	-0,16%	12,52	12,45	12,62	12,52
22/12/2022	77.107	-0,87%	12,505	12,26	12,63	12,54
21/12/2022	91.225	1,20%	12,64	12,5857	12,77	12,65
20/12/2022	122.739	0,32%	12,33	12,37	12,65	12,50
19/12/2022	187.308	3,83%	12,005	11,895	12,55	12,46
16/12/2022	203.620	-2,04%	12,105	11,95	12,30	12,00
15/12/2022	93.371	-0,16%	12,00	11,95	12,338	12,25
14/12/2022	174.496	-0,16%	12,38	12,19	12,48	12,27
13/12/2022	215.108	-1,92%	12,78	12,28	12,895	12,29
12/12/2022	194.787	0,64%	12,42	12,405	12,82	12,53
09/12/2022	246.965	-1,19%	12,45	12,15	12,70	12,45
08/12/2022	864.686	4,22%	12,09	11,99	13,40	12,60
07/12/2022	62.227	-0,90%	12,27	12,09	12,35	12,09
06/12/2022	282.619	-0,97%	12,27	12,1831	12,35	12,20
05/12/2022	285.484	-1,04%	12,40	12,28	12,44	12,32
02/12/2022	536.350	0,89%	12,19	12,17	12,68	12,47
01/12/2022	445.940	-2,75%	12,735	12,26	12,75	12,36
30/11/2022	759.602	2,67%	12,325	12,265	12,78	12,71
29/11/2022	1.390.879	4,74%	11,83	11,8158	12,47	12,38
28/11/2022	404.384	-1,75%	11,75	11,71	11,98	11,79
25/11/2022	335.396	3,45%	11,75	11,64	12,03	12,00
24/11/2022	672.168	-1,78%	11,73	11,475	11,77	11,60
23/11/2022	672.168	-1,78%	11,73	11,475	11,77	11,60
22/11/2022	236.045	0,94%	11,70	11,666	11,955	11,81
21/11/2022	408.011	0,43%	11,61	11,52	11,735	11,70
18/11/2022	272.759	-0,77%	11,89	11,52	11,90	11,65
17/11/2022	303.396	0,60%	11,45	11,45	11,80	11,74
16/11/2022	162.758	-1,93%	11,75	11,665	11,8925	11,67
15/11/2022	412.748	-1,58%	12,12	11,84	12,27	11,85
14/11/2022	370.815	0,00%	12,26	11,99	12,53	12,04
11/11/2022	188.479	-4,82%	12,72	12,02	12,79	12,04
10/11/2022	149.284	8,12%	12,15	12,15	12,72	12,65
09/11/2022	178.682	-2,02%	11,75	11,49	11,91	11,62
08/11/2022	238.185	1,63%	11,61	11,49	11,90	11,86
07/11/2022	194.520	1,08%	11,53	11,18	11,8719	11,665
04/11/2022	647.983	0,35%	10,71	11,248	11,99	11,55
03/11/2022	444.432	15,33%	10,71	10,5201	12,18	11,51
02/11/2022	177.219	-7,85%	10,67	9,94	10,84	9,98
01/11/2022	75.601	0,65%	10,86	10,75	10,98	10,83
31/10/2022	71.744	0,09%	10,63	10,53	10,87	10,76
28/10/2022	58.274	3,66%	10,42	10,38	10,865	10,75
27/10/2022	101.435	-1,71%	10,67	10,35	10,755	10,37
26/10/2022	80.385	-0,85%	10,665	10,54	10,86	10,55
25/10/2022	89.880	2,01%	10,46	10,36	10,718	10,64
24/10/2022	113.744	3,58%	10,21	10,14	10,54	10,43
21/10/2022	60.304	-0,35%	10,11	9,86	10,21	10,075
20/10/2022	68.222	-0,20%	10,08	10,00	10,32	10,11
19/10/2022	86.937	-1,56%	10,26	9,92	10,285	10,13
18/10/2022	83.475	2,49%	10,39	10,12	10,51	10,29
17/10/2022	88.609	1,72%	10,20	9,91	10,35	10,04
14/10/2022	76.679	-3,52%	10,50	9,785	10,515	9,87
13/10/2022	74.393	4,82%	9,50	9,47	10,26	10,23
12/10/2022	48.019	-1,01%	9,87	9,695	9,94	9,76
11/10/2022	78.433	2,81%	9,60	9,51	10,155	9,87
10/10/2022	63.968	1,37%	9,49	9,48	9,82	9,60
07/10/2022	87.008	0,00%	9,405	9,15	9,53	9,48
06/10/2022	40.637	-1,77%	9,53	9,39	9,70	9,46
05/10/2022	61.716	-2,43%	9,55	9,43	9,84	9,63
04/10/2022	147.698	5,79%	9,64	9,64	9,98	9,87
03/10/2022	69.089	1,41%	9,20	9,06	9,47	9,33
30/09/2022	67.612	-0,16%	9,27	9,18	9,50	9,20
29/09/2022	171.685	-4,16%	9,45	9,10	9,42	9,21
28/09/2022	67.716	2,78%	9,38	9,34	9,69	9,62
27/09/2022	94.817	0,97%	9,43	9,20	9,63	9,36
26/09/2022	369.740	-1,49%	9,43	8,91	9,50	9,27
23/09/2022	237.054	-3,49%	9,78	9,35	9,82	9,41
22/09/2022	281.447	-3,94%	10,06	9,62	10,06	9,75
21/09/2022	204.911	-3,97%	10,50	10,13	10,605	10,15
20/09/2022	153.279	-6,37%	11,21	10,565	11,26	10,58
19/09/2022	76.568	-0,70%	11,19	11,06	11,49	11,30
16/09/2022	59.415	-1,21%	11,48	11,18	11,48	11,40
15/09/2022	83.953	-0,52%	11,53	11,44	11,77	11,55
14/09/2022	94.433	0,87%	11,45	11,33	11,67	11,61
13/09/2022	137.006	-9,80%	12,47	11,46	12,49	11,51
12/09/2022	85.799	1,92%	12,58	12,49	12,85	12,75
09/09/2022	235.897	7,83%	11,955	11,84	12,52	12,81
08/09/2022	58.822	-1,33%	11,92	11,8682	12,06	11,91
07/09/2022	70.265	3,07%	11,58	11,58	12,09	12,07
06/09/2022	73.397	-0,85%	11,78	11,6257	11,83	11,71
05/09/2022	75.668	-0,85%	11,85	11,655	12,09	11,72
02/09/2022	75.668	-0,85%	11,85	11,655	12,09	11,72
01/09/2022	67.068	0,21%	11,65	11,56	11,83	11,82
31/08/2022	95.670	-0,92%	11,78	11,71	12,02	11,79
30/08/2022	65.491	-1,82%	12,21	11,78	12,25	11,90
29/08/2022	52.918	-2,73%	12,45	12,10	12,47	12,13
26/08/2022	67.574	-3,26%	12,78	12,39	12,97	12,47
25/08/2022	127.089	5,35%	12,26	12,08	12,89	12,89
24/08/2022	60.869	-1,69%	12,35	12,22	12,52	12,23
23/08/2022	58.757	-0,48%	12,47	12,41	12,62	12,44
22/08/2022	75.379	-1,50%	12,47	12,45	12,86	12,50
19/08/2022	99.251	-0,24%	12,56	12,32	12,75	12,69
18/08/2022	65.097	0,63%	12,63	12,60	12,80	12,74
17/08/2022	92.042	-2,39%	12,77	12,50	13,26	12,68
16/08/2022	78.916	-1,66%	13,27	12,97	13,36	13,01
15/08/2022	86.177	0,99%	13,08	12,932	13,321	13,25
12/08/2022	91.744	3,15%	12,81	12,73	13,12	13,12