MP Materials Corporation (MP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	860.973	-2,50%	15,46	15,2025	15,6999	15,23
27/02/2024	1.646.450	6,19%	15,04	14,89	15,755	15,62
26/02/2024	1.676.713	-1,93%	14,845	14,321	14,97	14,71
23/02/2024	1.929.867	-4,22%	15,42	14,89	16,16	15,00
22/02/2024	1.585.648	-2,67%	16,20	15,50	15,975	15,66
21/02/2024	747.854	-0,74%	16,20	16,04	16,29	16,09
20/02/2024	766.865	-2,05%	16,40	15,705	16,21	16,21
19/02/2024	424.897	0,00%	16,40	16,26	16,69	16,55
16/02/2024	424.897	4,22%	16,40	16,26	16,69	16,55
15/02/2024	1.311.087	4,03%	15,925	15,903	16,764	16,52
14/02/2024	809.137	2,78%	16,66	15,435	15,955	15,88
13/02/2024	1.622.216	-9,24%	16,66	15,31	16,27	15,52
12/02/2024	950.881	2,83%	16,66	16,66	17,27	17,10
09/02/2024	843.998	1,22%	16,45	16,43	16,81	16,63
08/02/2024	758.026	-0,73%	16,40	16,135	16,565	16,43
07/02/2024	665.370	-0,90%	16,95	16,185	16,95	16,55
06/02/2024	849.816	2,77%	16,18	16,14	16,87	16,70
05/02/2024	1.490.877	-5,47%	16,58	16,22	16,75	16,25
02/02/2024	2.030.166	6,37%	16,08	16,4706	17,315	17,19
01/02/2024	734.575	2,21%	16,08	15,87	16,31	16,16
31/01/2024	987.785	-1,50%	16,13	15,725	16,50	15,81
30/01/2024	766.630	-1,53%	15,775	15,93	16,25	16,05
29/01/2024	1.096.866	3,03%	15,775	15,545	16,3556	16,30
26/01/2024	917.500	0,13%	15,775	15,685	15,95	15,82
25/01/2024	1.237.714	-1,50%	16,19	15,46	16,23	15,80
24/01/2024	928.162	-0,74%	16,625	15,915	16,595	16,04
23/01/2024	1.181.772	0,75%	16,42	15,895	16,62	16,16
22/01/2024	1.381.645	1,52%	15,75	15,535	16,29	16,04
19/01/2024	1.492.561	-0,38%	16,29	15,37	15,885	15,80
18/01/2024	1.354.654	-1,12%	16,29	15,64	16,25	15,86
17/01/2024	1.230.877	-4,01%	16,29	15,91	16,33	16,04
16/01/2024	1.373.039	-6,07%	17,73	16,66	17,64	16,71
15/01/2024	1.107.709	1,72%	17,73	17,56	18,42	17,79
12/01/2024	1.107.709	1,72%	17,73	17,56	18,42	17,79
11/01/2024	1.601.929	1,04%	18,15	17,11	17,755	17,49
10/01/2024	2.029.975	-3,99%	18,15	17,12	17,99	17,31
09/01/2024	788.350	-3,01%	18,15	17,96	18,30	18,03
08/01/2024	864.977	1,25%	18,15	17,95	18,63	18,57
05/01/2024	945.383	-2,03%	19,05	18,04	18,77	18,34
04/01/2024	1.601.267	-0,21%	19,05	18,49	19,01	18,72
03/01/2024	1.542.370	-4,58%	20,71	18,421	19,21	18,76
02/01/2024	1.206.014	-0,96%	20,71	19,47	20,02	19,66
29/12/2023	1.421.068	-3,03%	20,71	19,735	20,45	19,85
28/12/2023	1.513.681	-0,58%	20,71	20,31	20,82	20,47
27/12/2023	1.146.948	-0,24%	20,71	20,305	20,72	20,59
26/12/2023	1.087.534	2,74%	20,13	19,99	20,785	20,64
22/12/2023	2.577.460	0,75%	20,49	19,79	20,815	20,09
21/12/2023	3.909.261	9,80%	18,69	18,61	20,065	19,94
20/12/2023	2.044.341	-1,14%	18,21	18,165	19,14	18,16
19/12/2023	887.418	2,45%	18,165	18,085	18,54	18,37
18/12/2023	1.094.861	-1,10%	17,50	17,90	18,63	17,93
15/12/2023	1.313.225	-2,00%	17,50	18,03	18,73	18,13
14/12/2023	2.347.205	10,12%	17,50	17,40	18,78	18,50
13/12/2023	1.575.763	7,69%	16,275	15,28	16,81	16,80
12/12/2023	1.402.689	-4,59%	16,275	15,56	16,2514	15,60
11/12/2023	1.056.841	-2,33%	16,49	16,0648	16,545	16,35
08/12/2023	1.273.108	2,45%	16,40	16,3166	17,24	16,74
07/12/2023	957.643	0,62%	16,17	16,12	16,40	16,34
06/12/2023	1.341.505	2,53%	16,17	16,12	16,88	16,24
05/12/2023	1.540.622	-6,38%	15,79	15,81	16,67	15,84
04/12/2023	1.183.489	0,12%	15,79	16,57	17,20	16,92
01/12/2023	1.656.615	6,49%	15,79	15,72	17,00	16,90
30/11/2023	833.540	-1,31%	16,18	15,82	16,235	15,87
29/11/2023	1.148.671	0,38%	16,20	16,025	16,5476	16,08
28/11/2023	880.006	1,97%	15,725	15,37	16,06	16,02
27/11/2023	841.132	-2,48%	15,89	15,55	15,96	15,71
24/11/2023	352.267	0,75%	16,04	15,88	16,28	16,16
23/11/2023	886.057	1,91%	15,81	15,51	16,2499	16,01
22/11/2023	882.432	2,10%	15,81	15,51	16,2499	16,04
21/11/2023	1.029.862	-3,44%	16,15	15,455	16,1809	15,71
20/11/2023	704.591	0,56%	16,17	16,0501	16,52	16,27
17/11/2023	889.151	3,26%	15,94	15,61	16,40	16,18
16/11/2023	1.138.482	-4,80%	16,36	15,6427	16,46	15,67
15/11/2023	1.418.461	1,92%	16,38	16,19	16,66	16,46
14/11/2023	1.845.897	8,03%	15,55	15,435	16,5199	16,15
13/11/2023	1.084.203	0,07%	14,82	14,48	15,05	14,95
10/11/2023	1.521.009	-2,23%	15,73	14,81	15,20	14,94
09/11/2023	933.897	-2,49%	16,205	15,21	15,875	15,28
08/11/2023	1.169.510	-4,04%	16,205	15,31	16,30	15,67
07/11/2023	1.700.571	4,68%	15,60	15,48	16,65	16,33
06/11/2023	1.417.954	-4,99%	16,145	15,41	16,65	15,60
03/11/2023	2.288.522	-1,79%	16,145	16,1152	17,73	16,42
02/11/2023	1.410.756	6,02%	16,145	15,89	16,77	16,72
01/11/2023	1.747.453	-3,84%	16,36	15,225	16,41	15,77
31/10/2023	964.107	-1,09%	16,64	16,22	16,72	16,40
30/10/2023	676.854	0,49%	16,98	16,31	17,005	16,58
27/10/2023	832.127	-2,81%	16,99	16,29	17,05	16,4246
26/10/2023	742.013	-1,86%	17,16	16,665	17,36	16,90
25/10/2023	789.276	-0,75%	17,16	17,02	17,35	17,22
24/10/2023	935.904	4,20%	17,035	16,89	17,5083	17,35
23/10/2023	975.482	-3,37%	17,035	16,63	17,255	16,65
20/10/2023	1.192.332	-2,27%	18,17	16,9611	17,70	17,23
19/10/2023	1.073.796	-3,34%	18,56	17,445	18,369	17,63
18/10/2023	789.458	-3,24%	18,03	18,0313	18,62	18,24
17/10/2023	1.073.282	3,01%	18,03	18,00	18,97	18,85
16/10/2023	1.517.453	8,09%	17,06	17,095	18,41	18,30
13/10/2023	982.405	0,71%	17,21	16,78	17,21	16,93
12/10/2023	1.555.924	-3,34%	17,49	16,58	17,64	16,81
11/10/2023	826.281	-0,52%	17,64	17,12	17,69	17,39
10/10/2023	1.256.609	3,80%	16,58	16,86	17,50	17,48