MP Materials Corporation (MP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.341.639	-0,30%	16,73	16,31	16,99	16,78
05/10/2023	1.303.082	-3,05%	17,29	16,565	17,34	16,83
04/10/2023	1.083.735	-1,02%	17,70	17,25	17,8499	17,42
03/10/2023	1.192.320	-5,02%	19,13	17,59	18,31	17,60
02/10/2023	877.028	-2,98%	19,70	18,475	19,1728	18,53
29/09/2023	863.210	-0,93%	19,70	18,97	19,94	19,10
28/09/2023	912.087	3,43%	18,67	18,645	19,46	19,28
27/09/2023	1.257.010	-3,02%	19,655	18,3912	19,54	18,64
26/09/2023	949.161	-2,93%	19,63	19,211	19,8906	19,22
25/09/2023	775.019	-0,35%	19,63	19,46	20,0378	19,80
22/09/2023	920.442	0,35%	19,61	19,76	20,18	19,87
21/09/2023	1.197.757	-1,05%	19,61	19,61	19,98	19,80
20/09/2023	1.270.300	-1,19%	20,905	20,01	20,55	20,01
19/09/2023	1.414.419	-2,78%	20,905	20,18	21,1299	20,25
18/09/2023	1.629.707	-7,71%	22,165	20,735	22,25	20,83
15/09/2023	1.925.414	-0,13%	22,61	22,235	22,81	22,57
14/09/2023	1.193.370	4,10%	21,445	21,94	22,775	22,60
13/09/2023	1.381.889	1,54%	21,445	21,486	22,175	21,71
12/09/2023	958.762	-1,20%	21,49	21,2801	22,07	21,38
11/09/2023	955.305	1,03%	21,83	21,58	22,10	21,64
08/09/2023	947.830	-0,09%	21,30	21,09	21,72	21,42
07/09/2023	1.403.367	-1,79%	22,01	21,02	21,56	21,44
06/09/2023	1.124.472	1,39%	21,58	21,47	22,39	21,83
05/09/2023	1.049.407	0,09%	21,58	21,30	21,75	21,53
04/09/2023	982.928	2,72%	20,89	21,33	21,76	21,51
01/09/2023	982.928	2,72%	20,89	21,33	21,76	21,51
31/08/2023	1.365.531	3,00%	20,89	20,70	21,28	20,94
30/08/2023	995.504	-1,69%	20,68	20,21	20,6988	20,33
29/08/2023	884.855	4,29%	19,79	19,67	20,765	20,68
28/08/2023	840.847	1,07%	19,78	19,76	20,308	19,83
25/08/2023	974.483	-0,31%	19,78	19,18	19,885	19,62
24/08/2023	1.103.211	-3,58%	20,26	19,59	20,27	19,68
23/08/2023	627.651	0,20%	20,80	20,08	20,508	20,41
22/08/2023	1.027.470	-0,97%	20,80	20,19	20,8491	20,37
21/08/2023	1.668.557	0,00%	20,65	20,165	20,77	20,57
18/08/2023	1.598.097	-3,43%	21,01	20,2713	21,14	20,57
17/08/2023	1.074.550	-0,56%	21,57	21,105	21,655	21,30
16/08/2023	982.626	-1,79%	22,63	21,40	21,975	21,42
15/08/2023	1.103.533	-5,01%	22,63	21,79	22,73	21,81
14/08/2023	813.211	-0,56%	22,74	22,26	23,0277	22,96
11/08/2023	797.433	0,83%	22,57	22,37	23,14	23,09
10/08/2023	894.982	-0,26%	23,13	22,695	23,38	22,90
09/08/2023	841.960	1,06%	22,85	22,63	23,08	22,96
08/08/2023	1.171.222	-0,04%	22,20	21,9012	22,79	22,72
07/08/2023	1.806.737	-2,70%	22,16	22,24	23,21	22,73
04/08/2023	3.728.175	7,82%	22,16	22,10	24,44	23,85
03/08/2023	1.360.076	-0,18%	22,18	22,05	22,51	22,12
02/08/2023	1.178.188	-3,99%	22,655	21,815	22,6201	22,16
01/08/2023	1.087.114	-3,23%	23,40	22,93	23,4899	23,08
31/07/2023	842.664	0,25%	23,90	23,73	24,10	23,85
28/07/2023	833.115	1,97%	24,43	23,15	23,80	23,79
27/07/2023	881.245	-3,40%	23,60	23,25	24,43	23,33
26/07/2023	921.924	1,68%	23,60	23,50	24,32	24,15
25/07/2023	987.391	-0,29%	24,165	23,70	24,48	23,75
24/07/2023	750.750	0,46%	23,79	23,36	23,985	23,82
21/07/2023	1.430.547	-1,78%	24,23	23,46	24,23	23,71
20/07/2023	909.309	0,25%	24,20	23,535	24,40	24,14
19/07/2023	1.037.961	-2,51%	24,71	24,01	24,80	24,08
18/07/2023	776.582	-0,64%	24,82	24,61	25,2583	24,70
17/07/2023	978.624	0,93%	24,41	24,32	25,0999	24,86
14/07/2023	1.603.941	-4,83%	25,58	24,61	25,67	24,63
13/07/2023	1.631.081	1,45%	25,70	25,41	26,52	25,88
12/07/2023	1.232.579	0,79%	25,21	25,3109	25,85	25,51
11/07/2023	1.476.121	0,24%	25,21	24,65	25,415	25,31
10/07/2023	1.741.909	0,96%	25,05	24,92	25,70	25,25
07/07/2023	2.199.978	2,06%	24,35	24,30	25,5298	24,80
06/07/2023	2.692.658	-2,20%	24,50	23,63	25,08	24,01
05/07/2023	4.257.303	6,00%	23,26	24,31	25,78	24,55
04/07/2023	562.627	1,88%	23,26	23,05	23,56	23,31
03/07/2023	562.366	1,66%	23,26	23,05	23,56	23,2606
30/06/2023	781.352	0,13%	23,05	22,76	23,22	22,88
29/06/2023	853.548	1,47%	22,43	22,36	22,905	22,85
28/06/2023	1.165.653	2,69%	21,47	21,7101	22,625	22,52
27/06/2023	718.481	2,33%	21,47	21,16	21,975	21,93
26/06/2023	1.034.825	-0,09%	21,50	21,40	22,065	21,43
23/06/2023	1.166.309	-2,23%	21,43	21,289	21,69	21,4498
22/06/2023	1.106.475	0,27%	22,055	21,40	22,16	21,94
21/06/2023	938.274	-1,66%	23,345	21,71	22,125	21,88
20/06/2023	1.475.168	-2,28%	23,345	21,595	22,52	22,25
19/06/2023	1.054.418	-2,44%	23,345	22,655	23,2755	22,77
16/06/2023	1.054.418	-2,44%	23,345	22,655	23,2755	22,77
15/06/2023	1.234.700	3,64%	23,11	22,01	23,44	23,34
14/06/2023	1.564.682	-1,01%	23,11	22,29	23,255	22,52
13/06/2023	4.140.657	4,55%	22,36	21,90	23,0099	22,75
12/06/2023	1.020.292	-0,46%	21,75	21,58	22,435	21,76
09/06/2023	1.260.661	-1,44%	22,29	21,67	22,345	21,86
08/06/2023	1.514.278	-1,51%	22,52	22,09	22,645	22,18
07/06/2023	1.776.563	-1,62%	23,18	22,43	23,53	22,52
06/06/2023	1.668.754	4,76%	21,52	21,50	22,90	22,89
05/06/2023	1.044.909	-1,00%	22,10	21,46	22,44	21,85
02/06/2023	1.846.736	5,45%	21,80	21,41	22,18	22,07
01/06/2023	893.932	1,01%	20,92	20,405	21,0991	20,93
31/05/2023	1.235.790	-2,68%	21,99	20,945	22,18	20,72
30/05/2023	1.235.790	-2,68%	21,99	20,945	22,18	21,10
29/05/2023	1.461.059	-2,47%	22,07	21,40	22,67	21,68
26/05/2023	1.461.059	-2,47%	22,07	21,40	22,67	21,68
25/05/2023	1.208.496	0,14%	22,07	21,76	22,27	22,23
24/05/2023	790.530	0,91%	21,73	21,07	22,21	22,20
23/05/2023	925.908	0,83%	21,84	21,6001	22,42	22,00
22/05/2023	1.106.238	3,39%	21,87	21,49	22,0593	21,99