MP Materials Corporation (MP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
701.214 |
-1,28%
|
15,15
|
14,73
|
15,43
|
15,085
|
| 16/07/2024 |
379.774 |
-0,13%
|
15,31
|
14,95
|
15,35
|
15,28
|
| 15/07/2024 |
924.376 |
-2,05%
|
15,31
|
14,985
|
15,53
|
15,30
|
| 12/07/2024 |
899.879 |
4,97%
|
15,05
|
15,05
|
15,63
|
15,62
|
| 11/07/2024 |
653.480 |
3,84%
|
14,71
|
14,60
|
14,93
|
14,88
|
| 10/07/2024 |
560.208 |
0,63%
|
14,31
|
14,135
|
14,44
|
14,33
|
| 09/07/2024 |
537.769 |
0,14%
|
14,18
|
13,96
|
14,32
|
14,24
|
| 08/07/2024 |
651.486 |
1,07%
|
14,15
|
13,91
|
14,37
|
14,22
|
| 05/07/2024 |
681.474 |
-0,64%
|
14,24
|
13,85
|
14,28
|
14,07
|
| 04/07/2024 |
638.300 |
0,00%
|
13,99
|
13,77
|
14,30
|
14,16
|
| 03/07/2024 |
638.300 |
3,06%
|
13,99
|
13,77
|
14,30
|
14,16
|
| 02/07/2024 |
1.156.330 |
7,34%
|
12,80
|
12,79
|
13,80
|
13,74
|
| 01/07/2024 |
1.354.710 |
0,55%
|
13,12
|
12,69
|
13,33
|
12,80
|
| 28/06/2024 |
1.744.866 |
-0,93%
|
13,03
|
12,69
|
13,18
|
12,73
|
| 27/06/2024 |
770.102 |
2,07%
|
12,54
|
12,35
|
12,94
|
12,85
|
| 26/06/2024 |
929.068 |
2,52%
|
12,17
|
12,095
|
12,67
|
12,59
|
| 25/06/2024 |
1.360.275 |
-8,29%
|
13,26
|
12,275
|
13,27
|
12,28
|
| 24/06/2024 |
1.079.394 |
-2,12%
|
13,71
|
13,26
|
13,80
|
13,39
|
| 21/06/2024 |
4.592.970 |
0,07%
|
13,54
|
13,24
|
13,755
|
13,68
|
| 20/06/2024 |
979.761 |
2,02%
|
13,47
|
13,34
|
13,685
|
13,67
|
| 19/06/2024 |
1.079.892 |
0,00%
|
13,28
|
13,17
|
13,475
|
13,40
|
| 18/06/2024 |
1.079.892 |
-1,76%
|
13,28
|
13,17
|
13,475
|
13,40
|
| 17/06/2024 |
1.940.456 |
-2,27%
|
13,40
|
12,913
|
13,54
|
13,33
|
| 14/06/2024 |
1.453.205 |
-3,06%
|
13,95
|
13,62
|
14,16
|
13,64
|
| 13/06/2024 |
1.279.240 |
-2,25%
|
15,16
|
13,955
|
14,65
|
14,31
|
| 12/06/2024 |
1.000.121 |
1,04%
|
15,16
|
14,58
|
15,43
|
14,64
|
| 11/06/2024 |
1.305.071 |
-3,34%
|
14,74
|
14,37
|
14,78
|
14,49
|
| 10/06/2024 |
979.269 |
1,01%
|
15,86
|
14,55
|
15,125
|
14,99
|
| 07/06/2024 |
1.080.410 |
-2,69%
|
15,86
|
14,66
|
15,0063
|
14,84
|
| 06/06/2024 |
856.765 |
-1,17%
|
15,86
|
15,05
|
15,5199
|
15,25
|
| 05/06/2024 |
906.993 |
0,13%
|
15,86
|
15,20
|
15,57
|
15,43
|
| 04/06/2024 |
1.192.436 |
-4,46%
|
15,86
|
15,32
|
15,945
|
15,41
|
| 03/06/2024 |
932.844 |
-0,56%
|
16,50
|
15,92
|
16,56
|
16,13
|
| 31/05/2024 |
965.942 |
1,57%
|
16,01
|
15,865
|
16,2595
|
16,22
|
| 30/05/2024 |
843.771 |
1,27%
|
15,76
|
15,75
|
16,235
|
15,97
|
| 29/05/2024 |
1.515.434 |
-5,57%
|
17,47
|
15,6625
|
16,38
|
15,77
|
| 28/05/2024 |
1.260.167 |
-2,57%
|
17,47
|
16,52
|
17,44
|
16,70
|
| 27/05/2024 |
448.553 |
0,00%
|
16,98
|
16,88
|
17,20
|
17,14
|
| 24/05/2024 |
448.553 |
-2,28%
|
16,98
|
16,88
|
17,20
|
17,14
|
| 23/05/2024 |
1.406.142 |
-3,76%
|
17,77
|
16,7101
|
17,50
|
16,88
|
| 22/05/2024 |
1.241.414 |
-0,74%
|
17,77
|
17,44
|
18,142
|
17,54
|
| 21/05/2024 |
996.175 |
-1,94%
|
17,77
|
17,462
|
17,955
|
17,67
|
| 20/05/2024 |
1.842.994 |
-1,26%
|
18,25
|
17,80
|
18,49
|
18,02
|
| 17/05/2024 |
1.531.002 |
0,94%
|
18,89
|
18,08
|
18,725
|
18,25
|
| 16/05/2024 |
1.659.009 |
0,84%
|
18,89
|
17,74
|
18,265
|
18,08
|
| 15/05/2024 |
2.595.969 |
-2,69%
|
18,89
|
17,7803
|
19,23
|
17,925
|
| 14/05/2024 |
3.553.937 |
12,91%
|
16,33
|
16,80
|
18,475
|
18,46
|
| 13/05/2024 |
2.062.378 |
1,36%
|
16,33
|
16,26
|
17,23
|
16,35
|
| 10/05/2024 |
1.707.190 |
-1,16%
|
16,44
|
16,00
|
16,50
|
16,13
|
| 09/05/2024 |
996.167 |
4,35%
|
15,75
|
15,59
|
16,38
|
16,32
|
| 08/05/2024 |
929.759 |
-3,46%
|
15,75
|
15,59
|
15,87
|
15,64
|
| 07/05/2024 |
1.201.808 |
0,62%
|
16,08
|
15,995
|
16,45
|
16,20
|
| 06/05/2024 |
1.554.720 |
4,48%
|
15,67
|
15,55
|
16,37
|
16,10
|
| 03/05/2024 |
2.145.557 |
-3,45%
|
16,24
|
15,40
|
16,98
|
15,41
|
| 02/05/2024 |
1.439.648 |
0,31%
|
16,24
|
15,6501
|
16,27
|
15,96
|
| 01/05/2024 |
1.050.631 |
-0,56%
|
16,01
|
15,705
|
16,455
|
15,91
|
| 30/04/2024 |
1.582.449 |
-2,56%
|
15,91
|
15,761
|
16,085
|
16,00
|
| 29/04/2024 |
1.027.384 |
2,63%
|
15,54
|
16,17
|
16,6294
|
16,42
|
| 26/04/2024 |
1.106.297 |
-0,19%
|
15,54
|
15,88
|
16,35
|
16,00
|
| 25/04/2024 |
858.879 |
1,84%
|
15,54
|
15,41
|
16,06
|
16,03
|
| 24/04/2024 |
880.996 |
-0,76%
|
15,88
|
15,345
|
15,93
|
15,74
|
| 23/04/2024 |
1.180.881 |
-0,38%
|
16,21
|
15,18
|
16,105
|
15,86
|
| 22/04/2024 |
1.085.559 |
-3,22%
|
16,21
|
15,845
|
16,25
|
15,92
|
| 19/04/2024 |
1.027.498 |
-0,06%
|
16,325
|
16,22
|
16,71
|
16,45
|
| 18/04/2024 |
1.763.741 |
-1,91%
|
16,91
|
16,26
|
16,9139
|
16,46
|
| 17/04/2024 |
1.295.162 |
2,63%
|
16,55
|
16,41
|
17,19
|
16,78
|
| 16/04/2024 |
1.266.301 |
-0,91%
|
14,99
|
15,94
|
16,58
|
16,35
|
| 15/04/2024 |
1.270.790 |
-2,02%
|
14,99
|
16,4001
|
17,1799
|
16,50
|
| 12/04/2024 |
1.809.689 |
-2,66%
|
14,99
|
16,67
|
17,6299
|
16,84
|
| 11/04/2024 |
2.337.494 |
-0,63%
|
14,99
|
16,345
|
17,5091
|
17,30
|
| 10/04/2024 |
3.086.775 |
-0,17%
|
14,99
|
16,68
|
17,51
|
17,41
|
| 09/04/2024 |
6.484.616 |
8,86%
|
14,99
|
16,3112
|
17,525
|
17,44
|
| 08/04/2024 |
6.177.308 |
9,65%
|
14,99
|
14,895
|
16,375
|
16,02
|
| 05/04/2024 |
1.450.025 |
-0,88%
|
15,21
|
14,425
|
14,87
|
14,61
|
| 04/04/2024 |
1.335.353 |
-1,93%
|
15,21
|
14,735
|
15,305
|
14,74
|
| 03/04/2024 |
1.413.284 |
2,45%
|
14,61
|
14,57
|
15,10
|
15,03
|
| 02/04/2024 |
1.873.274 |
-2,72%
|
14,92
|
14,64
|
15,18
|
14,67
|
| 01/04/2024 |
2.308.603 |
5,46%
|
14,70
|
14,47
|
15,36
|
15,08
|
| 28/03/2024 |
1.358.176 |
-1,58%
|
14,60
|
14,155
|
14,65
|
14,30
|
| 27/03/2024 |
1.196.579 |
6,37%
|
13,95
|
13,73
|
14,56
|
14,53
|
| 26/03/2024 |
1.468.809 |
-1,16%
|
13,95
|
13,4993
|
14,02
|
13,66
|
| 25/03/2024 |
933.421 |
1,17%
|
13,74
|
13,62
|
14,12
|
13,82
|
| 22/03/2024 |
949.656 |
-3,94%
|
14,00
|
13,595
|
14,09
|
13,66
|
| 21/03/2024 |
1.556.647 |
2,89%
|
14,05
|
13,93
|
14,54
|
14,22
|
| 20/03/2024 |
2.394.139 |
5,66%
|
12,94
|
12,92
|
13,94
|
13,82
|
| 19/03/2024 |
1.822.147 |
0,23%
|
12,97
|
12,72
|
13,48
|
13,08
|
| 18/03/2024 |
2.392.402 |
-6,12%
|
13,90
|
13,015
|
13,88
|
13,05
|
| 15/03/2024 |
1.445.743 |
0,65%
|
15,22
|
13,69
|
14,0899
|
13,90
|
| 14/03/2024 |
3.676.852 |
-1,71%
|
15,22
|
13,445
|
13,99
|
13,81
|
| 13/03/2024 |
3.039.486 |
-4,46%
|
15,22
|
14,02
|
14,95
|
14,15
|
| 12/03/2024 |
1.938.906 |
-3,46%
|
15,22
|
14,715
|
15,385
|
14,81
|
| 11/03/2024 |
1.461.986 |
0,66%
|
15,21
|
15,1737
|
15,67
|
15,34
|
| 08/03/2024 |
1.494.488 |
-0,20%
|
14,88
|
14,985
|
15,54
|
15,24
|
| 07/03/2024 |
1.755.655 |
3,60%
|
14,88
|
14,85
|
15,60
|
15,27
|
| 06/03/2024 |
3.070.189 |
3,29%
|
14,68
|
14,44
|
14,90
|
14,74
|
| 05/03/2024 |
26.153.967 |
-8,11%
|
15,65
|
14,04
|
15,71
|
14,27
|
| 04/03/2024 |
1.610.169 |
0,39%
|
15,37
|
15,02
|
15,67
|
15,53
|
| 01/03/2024 |
959.684 |
1,71%
|
15,33
|
14,915
|
15,6505
|
15,47
|
| 29/02/2024 |
882.637 |
-0,13%
|
15,59
|
15,16
|
15,745
|
15,21
|
| 28/02/2024 |
860.973 |
-2,50%
|
15,46
|
15,2025
|
15,6999
|
15,23
|
Por favor leia o