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 >
21/05/2025	1.329.130	-5,52%	20,37	19,38	20,37	19,50
20/05/2025	870.541	-2,87%	21,06	20,515	21,11	20,64
19/05/2025	645.498	-0,28%	20,60	20,52	21,33	21,25
16/05/2025	919.305	-0,05%	21,00	21,00	21,69	21,31
15/05/2025	667.023	1,14%	21,00	20,69	21,55	21,32
14/05/2025	1.517.599	1,49%	22,06	20,87	22,14	21,08
13/05/2025	1.504.994	-1,75%	21,08	20,05	21,09	20,77
12/05/2025	2.024.746	-3,69%	22,57	20,76	22,58	21,14
09/05/2025	2.359.885	-7,97%	24,05	20,965	24,68	21,95
08/05/2025	1.416.838	0,97%	23,71	23,63	24,385	23,85
07/05/2025	807.695	-4,33%	24,45	23,12	24,45	23,62
06/05/2025	994.696	-2,02%	24,66	24,05	24,73	24,69
05/05/2025	1.072.417	0,76%	25,06	24,91	25,74	25,20
02/05/2025	849.237	2,75%	24,79	24,60	25,56	25,01
01/05/2025	838.091	-0,49%	24,06	23,97	25,01	24,34
30/04/2025	1.345.411	-0,49%	23,50	22,71	24,67	24,46
29/04/2025	1.159.786	-1,09%	24,84	23,52	25,065	24,58
28/04/2025	1.049.982	1,80%	24,59	24,19	25,60	24,85
25/04/2025	1.103.225	-6,15%	25,75	24,36	26,10	24,41
24/04/2025	1.964.516	13,63%	23,37	23,25	26,26	26,01
23/04/2025	1.265.372	0,18%	23,11	22,58	24,02	22,89
22/04/2025	2.149.032	-1,47%	23,06	21,855	23,39	22,85
21/04/2025	2.110.085	-11,99%	25,90	22,27	25,91	23,19
17/04/2025	3.034.489	-4,46%	27,70	24,70	28,17	26,35
16/04/2025	2.536.213	10,01%	25,84	25,83	29,13	27,58
15/04/2025	2.767.725	-9,13%	29,00	24,85	29,70	25,07
14/04/2025	3.868.948	21,65%	24,81	24,59	28,40	27,59
11/04/2025	1.367.851	-3,65%	22,86	21,56	23,49	22,68
10/04/2025	1.076.519	-1,13%	23,29	22,66	23,91	23,54
09/04/2025	1.617.984	8,52%	22,43	21,19	24,10	23,81
08/04/2025	1.056.133	-8,55%	26,00	21,575	26,02	21,94
07/04/2025	1.187.395	4,03%	21,80	21,80	25,49	23,99
04/04/2025	1.566.268	-7,09%	26,07	22,13	26,45	23,06
03/04/2025	853.860	-1,35%	23,76	23,665	25,62	24,82
02/04/2025	474.129	-0,04%	24,85	24,66	25,49	25,16
01/04/2025	718.789	3,11%	24,27	24,18	25,36	25,17
31/03/2025	951.653	-6,01%	25,00	23,42	25,07	24,41
28/03/2025	751.909	-0,76%	25,80	25,65	26,45	25,97
27/03/2025	543.118	0,42%	25,49	25,28	26,58	26,17
26/03/2025	597.825	-3,23%	27,00	25,71	27,00	26,06
25/03/2025	757.389	1,78%	26,62	26,59	27,26	26,93
24/03/2025	833.885	2,16%	26,22	26,09	26,91	26,46
21/03/2025	1.739.113	-1,33%	25,98	24,96	26,00	25,90
20/03/2025	1.143.268	-2,09%	26,66	26,11	27,23	26,25
19/03/2025	932.851	-0,07%	26,93	26,40	27,27	26,81
18/03/2025	846.380	0,52%	26,54	26,03	27,00	26,83
17/03/2025	788.047	-0,52%	26,57	26,47	27,05	26,69
14/03/2025	1.082.128	10,05%	25,00	24,81	26,94	26,83
13/03/2025	533.470	0,16%	24,34	24,17	24,86	24,38
12/03/2025	761.612	1,37%	24,48	23,19	24,69	24,34
11/03/2025	751.911	-1,68%	24,10	23,65	25,53	24,01
10/03/2025	911.434	-2,24%	24,70	24,16	25,65	24,42
07/03/2025	527.090	2,38%	24,01	23,60	25,15	24,98
06/03/2025	833.556	-4,91%	25,07	24,01	25,73	24,40
05/03/2025	1.160.363	14,30%	24,00	23,59	25,66	25,66
04/03/2025	1.064.202	-0,36%	22,17	21,20	23,14	22,45
03/03/2025	966.992	-6,16%	24,14	22,25	24,63	22,53
28/02/2025	950.371	2,34%	23,11	22,97	24,10	24,01
27/02/2025	598.003	-1,30%	23,87	23,31	24,48	23,46
26/02/2025	805.583	0,89%	24,11	23,77	25,32	23,77
25/02/2025	796.434	-2,93%	24,19	22,83	24,21	23,56
24/02/2025	809.092	-0,12%	24,44	23,57	24,83	24,27
21/02/2025	1.320.781	4,83%	24,57	23,50	24,69	24,30
20/02/2025	497.476	0,83%	22,98	22,61	23,37	23,18
19/02/2025	689.840	-1,96%	23,25	22,60	23,50	22,99
18/02/2025	679.523	-1,14%	23,90	23,44	24,25	23,45
17/02/2025	470.350	0,00%	24,68	23,52	24,68	23,72
14/02/2025	470.350	-2,71%	24,68	23,52	24,68	23,72
13/02/2025	700.006	0,95%	24,37	23,66	24,52	24,38
12/02/2025	624.888	-2,19%	24,32	23,88	24,70	24,15
11/02/2025	758.217	-3,25%	24,89	24,43	25,09	24,69
10/02/2025	1.118.832	6,60%	24,30	23,91	25,99	25,52
07/02/2025	948.510	-0,71%	24,00	23,38	24,11	23,94
06/02/2025	826.858	2,33%	24,20	23,68	24,80	24,11
05/02/2025	1.063.008	-3,72%	24,47	23,13	24,47	23,56
04/02/2025	1.484.151	10,08%	22,63	22,63	24,78	24,47
03/02/2025	1.107.864	1,23%	22,25	21,82	23,67	22,23
31/01/2025	756.634	1,01%	21,69	21,63	22,28	21,96
30/01/2025	494.820	5,13%	21,13	20,94	21,93	21,74
29/01/2025	456.721	-0,67%	20,87	20,54	21,13	20,68
28/01/2025	407.293	-3,25%	21,58	20,63	21,70	20,82
27/01/2025	699.649	-0,23%	20,84	20,84	21,69	21,52
24/01/2025	548.960	0,75%	21,81	21,45	22,12	21,57
23/01/2025	419.182	1,57%	20,97	20,79	21,54	21,41
22/01/2025	590.228	1,01%	21,50	21,03	21,87	21,08
21/01/2025	705.315	-0,33%	21,20	19,74	21,33	20,87
20/01/2025	458.190	0,00%	21,38	20,91	21,51	20,94
17/01/2025	458.190	-1,09%	21,38	20,91	21,51	20,94
16/01/2025	615.126	2,72%	20,23	20,07	21,38	21,17
15/01/2025	726.757	6,29%	20,22	19,98	21,28	20,61
14/01/2025	403.513	-0,72%	19,84	19,24	20,09	19,39
13/01/2025	567.313	-1,11%	19,39	19,23	19,70	19,53
10/01/2025	630.251	1,91%	19,50	19,25	20,04	19,75
09/01/2025	1.453.741	-5,98%	20,25	18,89	20,245	19,38
08/01/2025	619.443	-5,83%	20,27	18,90	20,27	19,38
07/01/2025	696.500	0,59%	20,72	20,31	21,13	20,58
06/01/2025	2.097.914	12,42%	19,25	18,88	21,13	20,46
03/01/2025	987.936	11,04%	16,55	16,51	18,37	18,20
02/01/2025	881.296	5,06%	15,85	15,785	16,52	16,39
31/12/2024	678.899	-2,38%	16,01	15,57	16,165	15,60