BiG | O banco que entende os seus valores.

MP Materials Corporation (MP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/04/2026	1.760.349	8,59%	62,42	62,13	66,535	66,23
17/04/2026	1.631.033	-2,10%	64,00	60,76	64,31	60,99
16/04/2026	961.143	4,67%	60,43	59,44	63,12	62,30
15/04/2026	1.136.484	3,77%	57,94	57,49	60,57	59,52
14/04/2026	783.903	0,99%	58,29	56,69	58,37	57,36
13/04/2026	1.326.960	2,82%	54,20	53,60	57,36	56,80
10/04/2026	896.918	2,49%	54,89	54,89	57,36	55,24
09/04/2026	847.454	-0,99%	53,94	52,72	54,80	53,90
08/04/2026	1.506.019	10,00%	53,19	52,37	54,63	54,44
07/04/2026	905.894	-3,28%	50,65	48,585	50,75	49,49
06/04/2026	1.057.994	2,90%	49,73	49,59	51,60	51,17
02/04/2026	1.160.404	2,73%	46,47	45,78	50,34	49,73
01/04/2026	1.205.432	0,31%	49,46	47,69	49,80	48,41
31/03/2026	1.662.294	5,86%	46,08	45,73	48,48	48,26
30/03/2026	2.005.622	-11,99%	52,21	44,44	53,21	45,59
27/03/2026	853.641	0,19%	51,58	51,34	53,50	51,80
26/03/2026	756.872	-3,80%	52,50	51,25	53,50	51,70
25/03/2026	909.078	0,84%	54,95	52,825	55,68	53,74
24/03/2026	1.102.720	0,02%	52,60	50,86	53,59	53,29
23/03/2026	1.396.364	5,30%	51,30	51,02	54,08	53,28
20/03/2026	3.278.462	-4,71%	53,05	50,28	53,49	50,60
19/03/2026	1.635.084	-7,72%	55,91	52,10	55,91	53,10
18/03/2026	833.329	-2,97%	59,64	57,52	59,70	57,54
17/03/2026	665.278	-0,10%	59,30	58,71	60,70	59,30
16/03/2026	1.092.959	3,76%	58,04	57,32	60,13	59,36
13/03/2026	1.105.480	-4,70%	60,23	56,64	61,00	57,21
12/03/2026	793.930	-3,57%	61,95	59,09	62,74	60,03
11/03/2026	937.149	1,09%	60,66	60,46	63,00	62,25
10/03/2026	1.142.591	2,12%	60,53	59,46	63,02	61,58
09/03/2026	986.554	3,55%	57,04	56,56	60,50	60,30
06/03/2026	1.015.996	-0,43%	56,72	56,35	60,60	58,23
05/03/2026	1.057.130	-5,08%	61,02	57,74	62,69	58,48
04/03/2026	809.662	0,34%	62,15	60,25	62,75	61,61
03/03/2026	1.267.310	-3,66%	61,63	59,30	63,38	61,40
02/03/2026	2.307.352	8,26%	57,43	57,34	63,90	63,73
27/02/2026	1.660.571	-1,88%	59,00	57,01	60,54	58,87
26/02/2026	1.563.897	2,28%	59,44	58,03	60,28	60,00
25/02/2026	833.841	0,38%	59,95	58,65	60,135	58,66
24/02/2026	1.090.614	4,92%	54,55	54,23	58,73	58,44
23/02/2026	893.030	0,65%	54,05	53,90	55,96	55,70
20/02/2026	1.618.235	-5,50%	58,02	55,04	58,85	55,34
19/02/2026	873.711	1,07%	57,06	56,18	58,94	58,56
18/02/2026	698.919	1,74%	57,40	56,66	58,59	57,94
17/02/2026	1.077.399	-1,86%	56,50	54,59	57,47	56,95
13/02/2026	1.186.706	1,27%	57,71	55,30	58,50	58,03
12/02/2026	1.964.422	-5,41%	59,55	56,58	60,00	57,30
11/02/2026	856.952	-2,82%	62,60	58,83	63,70	60,58
10/02/2026	736.798	-0,73%	62,27	61,68	63,90	62,34
09/02/2026	1.159.227	2,51%	61,35	59,88	63,29	62,80
06/02/2026	1.658.015	8,33%	58,65	58,36	61,51	61,26
05/02/2026	1.789.079	-6,61%	58,43	56,055	59,61	56,55
04/02/2026	2.479.457	-6,28%	65,00	57,25	65,15	60,55
03/02/2026	1.867.136	9,30%	62,15	60,61	64,91	64,61
02/02/2026	1.845.599	0,58%	60,10	58,93	62,88	59,11
30/01/2026	2.305.278	-5,45%	60,91	57,50	63,615	58,77
29/01/2026	3.063.595	-7,24%	64,99	58,29	65,18	62,16
28/01/2026	1.350.529	0,42%	67,70	65,20	67,97	67,01
27/01/2026	1.817.341	5,19%	63,59	63,43	68,04	66,73
26/01/2026	3.003.450	-8,82%	72,50	62,62	72,92	63,44
23/01/2026	1.330.232	1,77%	69,53	66,17	70,45	69,58
22/01/2026	2.010.438	5,75%	65,95	65,77	70,90	68,37
21/01/2026	2.432.397	-5,45%	69,36	61,56	70,94	64,65
20/01/2026	1.632.103	-0,87%	68,25	66,96	71,68	68,38
16/01/2026	1.326.645	3,42%	66,99	65,70	69,64	68,98
15/01/2026	1.829.553	-3,75%	68,00	65,83	68,15	66,70
14/01/2026	2.436.931	8,59%	63,91	62,23	70,04	69,30
13/01/2026	1.926.842	-2,33%	67,77	63,42	68,43	63,82
12/01/2026	1.916.662	5,39%	63,20	62,27	66,98	65,34
09/01/2026	1.801.197	1,54%	61,89	59,35	62,97	62,00
08/01/2026	2.154.493	-2,30%	61,60	60,80	65,51	61,06
07/01/2026	2.521.623	4,48%	60,00	59,82	64,06	62,50
06/01/2026	1.704.985	2,05%	61,00	58,30	61,11	59,82
20/11/2025	2.475.980	-10,81%	63,85	56,605	65,15	56,68
19/11/2025	2.586.186	8,61%	61,93	60,38	66,16	63,55
18/11/2025	1.881.677	2,69%	57,09	56,04	60,44	58,51
17/11/2025	1.117.944	-2,83%	57,95	55,55	58,66	56,98
14/11/2025	1.711.537	1,91%	57,70	54,99	59,80	58,64
13/11/2025	1.836.161	-3,65%	60,30	56,72	61,08	57,54
12/11/2025	1.446.522	-3,60%	62,02	57,99	62,05	59,72
11/11/2025	1.716.443	-3,47%	63,21	61,13	63,75	61,95
10/11/2025	3.060.196	9,52%	61,47	60,46	65,94	64,18
07/11/2025	3.763.720	12,80%	51,13	51,08	59,70	58,60
06/11/2025	1.975.446	-5,43%	56,31	51,85	56,38	51,95
05/11/2025	1.534.553	0,05%	55,33	53,62	55,74	54,93
04/11/2025	2.584.223	-4,79%	56,00	54,04	57,50	54,90
03/11/2025	2.340.847	-8,61%	61,89	57,15	62,18	57,66
31/10/2025	2.194.801	-2,82%	64,74	61,50	64,92	63,09
30/10/2025	1.972.250	0,98%	66,15	62,90	66,49	64,92
29/10/2025	1.717.617	-1,00%	65,41	63,30	65,58	64,29
28/10/2025	1.749.833	-0,96%	65,56	64,355	67,70	64,94
27/10/2025	3.373.700	-7,40%	67,50	62,40	67,73	65,57
24/10/2025	1.821.582	3,45%	69,42	69,40	72,58	70,81
23/10/2025	1.836.175	-1,93%	70,69	68,13	71,00	68,45
22/10/2025	2.984.005	-5,82%	72,00	66,31	73,48	69,80
21/10/2025	2.585.516	-10,60%	80,37	73,24	80,48	74,11
20/10/2025	2.289.342	2,61%	83,50	78,08	83,97	82,90
17/10/2025	2.332.767	-3,64%	80,65	78,80	84,13	80,79
16/10/2025	2.607.295	-6,69%	91,78	83,38	91,90	83,84
15/10/2025	3.695.788	-8,92%	96,97	86,51	96,97	89,85
14/10/2025	5.451.973	3,78%	95,70	88,67	100,24	98,65