MP Materials Corporation (MP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04-12-2024	2.727.677	-9,89%	23,29	20,65	23,60	20,825
03-12-2024	2.668.339	11,05%	23,00	22,69	24,00	23,11
02-12-2024	755.344	-1,23%	21,11	20,29	21,11	20,81
29-11-2024	327.931	1,10%	20,98	20,95	21,70	21,07
28-11-2024	514.488	0,00%	20,70	20,63	21,26	20,84
27-11-2024	514.488	2,91%	20,70	20,63	21,26	20,84
26-11-2024	764.788	-2,83%	20,50	19,97	20,63	20,25
25-11-2024	710.849	6,11%	19,88	19,88	21,02	20,84
22-11-2024	512.422	4,86%	18,72	18,60	19,85	19,64
21-11-2024	466.125	2,74%	18,18	18,01	19,12	18,73
20-11-2024	448.888	1,17%	17,89	17,68	18,31	18,23
19-11-2024	600.920	-1,80%	18,31	17,66	18,31	18,02
18-11-2024	661.277	0,38%	18,15	18,05	18,68	18,35
15-11-2024	657.955	-1,56%	18,73	18,03	18,73	18,28
14-11-2024	634.303	-2,88%	19,09	18,44	19,18	18,57
13-11-2024	640.980	-3,68%	20,00	18,77	20,10	19,12
12-11-2024	634.064	-2,74%	20,09	19,58	20,37	19,85
11-11-2024	583.086	4,67%	19,60	19,40	20,575	20,41
08-11-2024	927.447	-2,40%	19,80	18,87	19,80	19,50
07-11-2024	818.515	1,52%	19,70	19,42	20,04	19,98
06-11-2024	891.602	5,75%	19,54	19,01	19,87	19,68
05-11-2024	546.477	1,97%	18,25	18,07	18,92	18,61
04-11-2024	536.374	0,11%	18,34	18,00	18,63	18,25
01-11-2024	462.536	1,33%	18,20	18,02	18,40	18,23
31-10-2024	717.866	-4,00%	18,55	17,79	18,55	17,99
30-10-2024	642.275	-1,32%	18,85	18,74	19,29	18,74
29-10-2024	384.593	0,58%	18,96	18,88	19,20	18,99
28-10-2024	698.963	1,29%	18,69	18,57	19,42	18,88
25-10-2024	408.177	0,49%	18,67	18,47	18,77	18,64
24-10-2024	628.366	3,81%	17,95	17,75	18,69	18,55
23-10-2024	531.939	-2,35%	18,04	17,65	18,04	17,87
22-10-2024	500.038	1,22%	18,24	17,90	18,43	18,30
21-10-2024	477.791	-2,69%	18,46	17,74	18,52	18,08
18-10-2024	418.784	1,59%	18,49	18,42	18,78	18,58
17-10-2024	830.104	-3,74%	18,86	18,25	18,99	18,29
16-10-2024	844.401	7,35%	18,19	18,19	19,06	19,00
15-10-2024	434.880	-0,34%	17,53	17,41	17,84	17,70
14-10-2024	429.652	-0,28%	17,52	17,40	17,84	17,76
11-10-2024	503.576	2,53%	17,24	17,24	18,02	17,81
10-10-2024	488.478	1,28%	17,05	16,93	17,50	17,37
09-10-2024	791.642	0,88%	16,98	16,62	17,21	17,15
08-10-2024	846.996	-4,71%	17,10	16,84	17,44	17,00
07-10-2024	724.081	2,65%	17,30	17,24	17,95	17,84
04-10-2024	687.982	2,48%	17,32	17,085	17,84	17,38
03-10-2024	887.660	0,00%	16,59	16,495	17,34	16,96
02-10-2024	937.054	-3,31%	17,56	16,68	17,70	16,96
01-10-2024	773.480	-0,62%	17,72	17,185	17,98	17,54
30-09-2024	1.513.859	-4,02%	18,04	17,60	18,49	17,65
27-09-2024	1.403.639	8,82%	17,41	17,30	18,42	18,39
26-09-2024	1.061.913	4,58%	16,80	16,29	17,08	16,90
25-09-2024	1.383.904	1,00%	15,96	15,88	16,505	16,16
24-09-2024	1.883.256	12,44%	15,00	14,86	16,215	16,00
23-09-2024	914.136	2,45%	13,94	13,82	14,34	14,23
20-09-2024	10.736.047	-2,18%	14,15	13,50	14,16	13,89
19-09-2024	696.967	0,57%	14,75	14,20	14,77	14,20
18-09-2024	974.442	-0,63%	14,31	14,09	14,725	14,12
17-09-2024	671.058	1,43%	14,15	13,93	14,42	14,21
16-09-2024	629.887	1,52%	13,70	13,60	14,17	14,01
13-09-2024	759.075	0,07%	13,99	13,675	14,12	13,80
12-09-2024	673.979	-0,36%	13,94	13,41	14,04	13,79
11-09-2024	1.226.491	-0,14%	13,90	13,565	14,11	13,84
10-09-2024	636.819	1,99%	13,53	13,21	13,98	13,86
09-09-2024	860.088	-2,30%	14,12	13,41	14,26	13,59
06-09-2024	779.373	1,61%	13,88	13,655	14,50	13,91
05-09-2024	680.305	-2,00%	14,04	13,65	14,33	13,69
04-09-2024	1.347.987	7,79%	13,01	12,95	14,20	13,97
03-09-2024	1.188.543	0,47%	12,79	12,40	12,995	12,96
02-09-2024	1.243.606	0,00%	13,02	12,67	13,11	12,90
30-08-2024	1.243.606	0,00%	13,02	12,67	13,11	12,90
29-08-2024	568.835	3,20%	12,76	12,49	13,055	12,90
28-08-2024	707.108	-2,34%	12,55	12,32	12,67	12,50
27-08-2024	458.612	-0,78%	12,78	12,62	12,91	12,80
26-08-2024	659.110	-0,39%	13,12	12,73	13,12	12,90
23-08-2024	578.006	3,77%	12,58	12,56	13,02	12,95
22-08-2024	622.370	-5,31%	13,05	12,455	13,12	12,48
21-08-2024	680.974	7,07%	12,59	12,58	13,21	13,18
20-08-2024	439.214	-1,28%	12,45	12,22	12,65	12,31
19-08-2024	575.537	4,88%	12,00	11,99	12,51	12,47
16-08-2024	577.466	-3,73%	12,29	11,89	12,42	11,89
15-08-2024	717.955	6,47%	11,97	11,96	12,36	12,35
14-08-2024	769.306	1,40%	11,61	11,28	11,68	11,60
13-08-2024	604.766	2,69%	11,22	11,08	11,53	11,44
12-08-2024	896.915	0,00%	11,24	11,10	11,30	11,14
09-08-2024	882.573	1,55%	11,41	11,07	11,43	11,14
08-08-2024	886.173	4,58%	10,69	10,68	11,14	10,97
07-08-2024	1.577.464	-4,46%	11,24	10,37	11,24	10,49
06-08-2024	830.320	4,37%	10,53	10,37	11,18	10,98
05-08-2024	1.804.353	-5,82%	10,11	10,03	10,76	10,52
02-08-2024	1.840.553	-11,91%	12,32	10,945	12,32	11,17
01-08-2024	864.968	-6,21%	13,43	12,44	13,46	12,68
31-07-2024	753.502	2,58%	13,43	13,22	14,02	13,52
30-07-2024	457.929	-1,86%	13,35	13,13	13,49	13,18
29-07-2024	449.692	-3,38%	13,78	13,26	13,85	13,43
26-07-2024	473.705	0,73%	14,09	13,76	14,14	13,90
25-07-2024	725.383	0,51%	13,48	13,41	14,02	13,80
24-07-2024	856.238	-2,62%	14,14	13,705	14,40	13,73
23-07-2024	471.840	-0,98%	14,01	13,92	14,19	14,10
22-07-2024	887.937	-0,35%	14,37	13,83	14,47	14,24
19-07-2024	640.488	-1,24%	14,26	14,03	14,32	14,29
18-07-2024	631.781	-4,24%	15,04	14,35	15,14	14,47